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 | ₩128,156 | ₩128,881 | ₩128,156 | ₩128,831 | +0.53% | 2.3만 |
| 2026.10.08 | ₩127,896 | ₩128,256 | ₩127,535 | ₩128,002 | +0.08% | 8.9천 |
| 2026.10.07 | ₩128,631 | ₩128,818 | ₩128,076 | ₩128,684 | +0.04% | 9천 |
| 2026.10.06 | ₩129,259 | ₩129,553 | ₩129,119 | ₩129,166 | -0.07% | 2.1만 |
| 2026.10.05 | ₩128,029 | ₩128,684 | ₩127,936 | ₩128,457 | +0.33% | 3.2만 |
| 2026.10.02 | ₩128,043 | ₩128,083 | ₩127,334 | ₩127,802 | -0.19% | 3.1만 |
| 2026.10.01 | ₩126,077 | ₩126,973 | ₩125,756 | ₩126,746 | +0.53% | 2.9만 |
| 2026.09.30 | ₩127,521 | ₩127,535 | ₩126,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,532 |
| -0.78% |
| 1.6만 |
| 2026.09.29 | ₩126,926 | ₩126,946 | ₩126,532 | ₩126,786 | -0.11% | 2.1만 |
|---|
| 2026.09.28 | ₩127,147 | ₩127,494 | ₩126,639 | ₩127,080 | -0.05% | 2.8만 |
|---|
| 2026.09.25 | ₩127,588 | ₩127,990 | ₩127,040 | ₩127,896 | +0.24% | 2.3만 |
|---|
| 2026.09.24 | ₩126,411 | ₩127,132 | ₩126,266 | ₩126,986 | +0.45% | 2.6만 |
|---|
| 2026.09.23 | ₩127,682 | ₩127,682 | ₩127,093 | ₩127,227 | -0.36% | 3.3만 |
|---|
| 2026.09.22 | ₩128,350 | ₩128,524 | ₩128,129 | ₩128,363 | +0.01% | 2.2만 |
|---|
| 2026.09.21 | ₩127,414 | ₩128,417 | ₩127,080 | ₩128,238 | +0.65% | 4만 |
|---|
| 2026.09.18 | ₩126,906 | ₩126,906 | ₩126,006 | ₩126,710 | -0.15% | 2.7만 |
|---|
| 2026.09.17 | ₩126,986 | ₩126,986 | ₩126,238 | ₩126,572 | -0.33% | 2.1만 |
|---|
| 2026.09.16 | ₩126,291 | ₩126,291 | ₩124,339 | ₩125,128 | -0.92% | 2.8만 |
|---|
| 2026.09.15 | ₩126,599 | ₩126,599 | ₩125,409 | ₩125,546 | -0.83% | 1만 |
|---|
| 2026.09.14 | ₩126,318 | ₩127,187 | ₩125,910 | ₩126,438 | +0.10% | 1.1만 |
|---|
| 2026.09.11 | ₩127,280 | ₩127,378 | ₩126,873 | ₩127,187 | -0.07% | 9.4천 |
|---|
| 2026.09.10 | ₩125,843 | ₩126,291 | ₩125,843 | ₩126,024 | +0.14% | 7.1천 |
|---|
| 2026.09.09 | ₩127,187 | ₩127,187 | ₩126,783 | ₩126,853 | -0.26% | 9천 |
|---|
| 2026.09.08 | ₩128,404 | ₩128,404 | ₩127,775 | ₩127,802 | -0.47% | 8.2천 |
|---|
| 2026.09.04 | ₩128,894 | ₩128,894 | ₩128,424 | ₩128,632 | -0.20% | 1.9만 |
|---|
| 2026.09.03 | ₩127,949 | ₩128,851 | ₩127,882 | ₩128,829 | +0.69% | 1.8만 |
|---|
| 2026.09.02 | ₩127,748 | ₩127,789 | ₩127,387 | ₩127,535 | -0.17% | 8.7천 |
|---|
| 2026.09.01 | ₩127,267 | ₩127,541 | ₩126,759 | ₩127,067 | -0.16% | 2만 |
|---|
| 2026.08.31 | ₩128,604 | ₩128,604 | ₩127,815 | ₩128,176 | -0.33% | 1.4만 |
|---|
| 2026.08.28 | ₩129,279 | ₩129,660 | ₩128,591 | ₩128,765 | -0.40% | 1.4만 |
|---|
| 2026.08.27 | ₩128,778 | ₩129,357 | ₩128,778 | ₩129,246 | +0.36% | 3.7만 |
|---|
| 2026.08.26 | ₩128,404 | ₩128,631 | ₩128,150 | ₩128,430 | +0.02% | 2.3만 |
|---|
| 2026.08.25 | ₩128,457 | ₩128,457 | ₩128,097 | ₩128,377 | -0.06% | 6.2천 |
|---|
| 2026.08.24 | ₩127,882 | ₩128,069 | ₩127,789 | ₩127,989 | +0.08% | 8.6천 |
|---|
| 2026.08.21 | ₩128,444 | ₩128,457 | ₩128,109 | ₩128,417 | -0.02% | 2.6만 |
|---|
| 2026.08.20 | ₩128,470 | ₩128,551 | ₩127,802 | ₩127,802 | -0.52% | 1.8만 |
|---|
| 2026.08.19 | ₩129,353 | ₩129,412 | ₩128,885 | ₩129,005 | -0.27% | 2.6만 |
|---|
| 2026.08.18 | ₩129,152 | ₩129,179 | ₩128,692 | ₩128,831 | -0.25% | 2.6만 |
|---|
| 2026.08.17 | ₩130,676 | ₩130,676 | ₩129,981 | ₩130,008 | -0.51% | 12.1만 |
|---|
| 2026.08.14 | ₩130,710 | ₩130,850 | ₩130,309 | ₩130,556 | -0.12% | 2.9만 |
|---|
| 2026.08.13 | ₩130,356 | ₩131,170 | ₩130,356 | ₩130,917 | +0.43% | 2.3만 |
|---|
| 2026.08.12 | ₩130,095 | ₩130,151 | ₩129,741 | ₩130,021 | -0.06% | 2.2만 |
|---|
| 2026.08.11 | ₩129,968 | ₩129,968 | ₩129,239 | ₩129,527 | -0.34% | 1.4만 |
|---|
| 2026.08.10 | ₩130,422 | ₩130,422 | ₩129,640 | ₩129,767 | -0.50% | 2만 |
|---|
| 2026.08.07 | ₩129,901 | ₩130,102 | ₩129,700 | ₩130,061 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩129,622 | ₩129,750 | ₩128,952 | ₩129,219 | -0.31% | 1.8만 |
|---|
| 2026.08.05 | ₩130,529 | ₩130,529 | ₩129,513 | ₩129,567 | -0.74% | 3.1만 |
|---|
| 2026.08.04 | ₩127,929 | ₩129,995 | ₩127,929 | ₩129,751 | +1.42% | 16.5만 |
|---|
| 2026.08.03 | ₩126,004 | ₩127,468 | ₩126,004 | ₩127,414 | +1.12% | 2.3만 |
|---|
| 2026.07.31 | ₩124,232 | ₩125,850 | ₩124,232 | ₩125,583 | +1.09% | 1.7만 |
|---|
| 2026.07.30 | ₩123,390 | ₩124,954 | ₩123,390 | ₩124,807 | +1.15% | 6.9만 |
|---|
| 2026.07.29 | ₩124,540 | ₩124,607 | ₩122,466 | ₩122,466 | -1.67% | 2만 |
|---|
| 2026.07.28 | ₩123,711 | ₩124,627 | ₩123,711 | ₩124,572 | +0.70% | 7.5천 |
|---|
| 2026.07.27 | ₩125,476 | ₩125,476 | ₩123,577 | ₩124,299 | -0.94% | 1.2만 |
|---|
| 2026.07.24 | ₩124,179 | ₩124,179 | ₩123,898 | ₩123,998 | -0.15% | 4만 |
|---|
| 2026.07.23 | ₩123,885 | ₩124,165 | ₩123,403 | ₩123,819 | -0.05% | 4.9만 |
|---|
| 2026.07.22 | ₩125,222 | ₩125,587 | ₩125,128 | ₩125,329 | +0.09% | 1.4만 |
|---|
| 2026.07.21 | ₩124,820 | ₩125,542 | ₩124,820 | ₩125,395 | +0.46% | 1.9만 |
|---|
| 2026.07.20 | ₩125,542 | ₩125,596 | ₩124,165 | ₩124,232 | -1.04% | 1.6만 |
|---|
| 2026.07.17 | ₩124,326 | ₩125,315 | ₩124,326 | ₩124,640 | +0.25% | 37.5만 |
|---|
| 2026.07.16 | ₩125,970 | ₩126,291 | ₩125,263 | ₩125,714 | -0.20% | 1.4만 |
|---|
| 2026.07.15 | ₩126,732 | ₩126,732 | ₩125,730 | ₩126,268 | -0.37% | 1.1만 |
|---|
| 2026.07.14 | ₩125,730 | ₩126,079 | ₩125,683 | ₩126,038 | +0.25% | 8천 |
|---|
| 2026.07.13 | ₩126,345 | ₩126,358 | ₩125,355 | ₩125,562 | -0.62% | 1.2만 |
|---|
| 2026.07.10 | ₩126,198 | ₩126,682 | ₩125,950 | ₩126,552 | +0.28% | 9.1천 |
|---|
| 2026.07.09 | ₩125,549 | ₩126,518 | ₩125,549 | ₩126,183 | +0.50% | 1.2만 |
|---|
| 2026.07.08 | ₩124,292 | ₩125,155 | ₩124,085 | ₩125,155 | +0.69% | 1.1만 |
|---|
| 2026.07.07 | ₩125,649 | ₩125,847 | ₩125,141 | ₩125,453 | -0.16% | 8.4천 |
|---|
| 2026.07.06 | ₩126,024 | ₩126,559 | ₩126,024 | ₩126,353 | +0.26% | 7.4천 |
|---|
| 2026.07.02 | ₩126,318 | ₩126,318 | ₩124,673 | ₩125,556 | -0.60% | 1.3만 |
|---|
| 2026.07.01 | ₩125,596 | ₩126,291 | ₩125,128 | ₩125,698 | +0.08% | 6.1만 |
|---|
| 2026.06.30 | ₩125,710 | ₩126,422 | ₩125,663 | ₩126,305 | +0.47% | 1만 |
|---|
| 2026.06.29 | ₩124,620 | ₩125,355 | ₩123,818 | ₩125,288 | +0.54% | 1.9만 |
|---|
| 2026.06.26 | ₩124,072 | ₩124,346 | ₩123,604 | ₩123,911 | -0.13% | 2.5만 |
|---|
| 2026.06.25 | ₩125,382 | ₩125,382 | ₩124,025 | ₩124,232 | -0.92% | 3.5만 |
|---|
| 2026.06.24 | ₩123,965 | ₩124,968 | ₩123,590 | ₩123,751 | -0.17% | 6.3천 |
|---|
| 2026.06.23 | ₩123,831 | ₩124,754 | ₩123,831 | ₩123,871 | +0.03% | 1.7만 |
|---|
| 2026.06.22 | ₩126,157 | ₩126,305 | ₩125,342 | ₩125,656 | -0.40% | 2.5만 |
|---|
| 2026.06.18 | ₩125,984 | ₩126,452 | ₩125,984 | ₩126,331 | +0.28% | 4.7만 |
|---|
| 2026.06.17 | ₩126,305 | ₩126,585 | ₩124,486 | ₩124,645 | -1.31% | 2.5만 |
|---|
| 2026.06.16 | ₩127,040 | ₩127,107 | ₩126,127 | ₩126,136 | -0.71% | 2.5만 |
|---|
| 2026.06.15 | ₩126,706 | ₩127,267 | ₩126,706 | ₩126,911 | +0.16% | 1.6만 |
|---|
| 2026.06.12 | ₩123,818 | ₩125,148 | ₩123,818 | ₩124,708 | +0.72% | 1.3만 |
|---|
| 2026.06.11 | ₩122,467 | ₩124,319 | ₩121,786 | ₩124,057 | +1.30% | 3.6만 |
|---|
| 2026.06.10 | ₩123,711 | ₩123,711 | ₩121,812 | ₩121,812 | -1.53% | 1.9만 |
|---|
| 2026.06.09 | ₩124,299 | ₩124,419 | ₩121,264 | ₩123,647 | -0.52% | 1.6만 |
|---|
| 2026.06.08 | ₩124,466 | ₩124,647 | ₩123,738 | ₩123,828 | -0.51% | 9.9만 |
|---|
| 2026.06.05 | ₩125,599 | ₩125,599 | ₩123,243 | ₩123,669 | -1.54% | 1.2만 |
|---|
| 2026.06.04 | ₩126,030 | ₩126,962 | ₩125,877 | ₩126,819 | +0.63% | 2만 |
|---|
| 2026.06.03 | ₩126,946 | ₩127,013 | ₩126,037 | ₩126,271 | -0.53% | 9.8천 |
|---|
| 2026.06.02 | ₩126,933 | ₩127,234 | ₩126,665 | ₩127,200 | +0.21% | 9.3천 |
|---|
| 2026.06.01 | ₩126,452 | ₩127,093 | ₩126,044 | ₩126,801 | +0.28% | 2만 |
|---|
| 2026.05.29 | ₩126,318 | ₩126,465 | ₩125,981 | ₩126,199 | -0.09% | 7.2천 |
|---|
| 2026.05.28 | ₩125,141 | ₩125,810 | ₩124,747 | ₩125,810 | +0.53% | 1.3만 |
|---|
| 2026.05.27 | ₩125,302 | ₩125,302 | ₩124,754 | ₩125,061 | -0.19% | 2.1만 |
|---|
| 2026.05.26 | ₩125,101 | ₩125,262 | ₩124,667 | ₩125,088 | -0.01% | 1.1만 |
|---|
| 2026.05.22 | ₩124,286 | ₩124,393 | ₩123,823 | ₩123,909 | -0.30% | 2만 |
|---|
| 2026.05.21 | ₩122,695 | ₩123,564 | ₩122,454 | ₩123,430 | +0.60% | 1.7만 |
|---|
| 2026.05.20 | ₩122,146 | ₩122,993 | ₩121,699 | ₩122,993 | +0.69% | 6.3천 |
|---|
| 2026.05.19 | ₩121,919 | ₩122,134 | ₩121,257 | ₩121,348 | -0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩122,895 | ₩122,895 | ₩121,665 | ₩122,219 | -0.55% | 1.4만 |
|---|
| 2026.05.15 | ₩122,708 | ₩123,122 | ₩122,451 | ₩122,451 | -0.21% | 8.7천 |
|---|
| 2026.05.14 | ₩123,711 | ₩124,286 | ₩123,651 | ₩123,992 | +0.23% | 4.3만 |
|---|
| 2026.05.13 | ₩122,561 | ₩123,229 | ₩122,253 | ₩122,842 | +0.23% | 4.8만 |
|---|
| 2026.05.12 | ₩122,160 | ₩122,534 | ₩121,344 | ₩122,534 | +0.31% | 18.7만 |
|---|
| 2026.05.11 | ₩122,852 | ₩123,136 | ₩122,574 | ₩122,748 | -0.08% | 2.5만 |
|---|
| 2026.05.08 | ₩122,334 | ₩122,895 | ₩122,334 | ₩122,762 | +0.35% | 4.1만 |
|---|
| 2026.05.07 | ₩122,534 | ₩122,795 | ₩121,779 | ₩121,959 | -0.47% | 2.4만 |
|---|
| 2026.05.06 | ₩121,933 | ₩122,681 | ₩121,759 | ₩122,681 | +0.61% | 16.8만 |
|---|
| 2026.05.05 | ₩120,301 | ₩120,810 | ₩120,301 | ₩120,609 | +0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩119,780 | ₩119,954 | ₩118,931 | ₩119,263 | -0.43% | 8.4천 |
|---|
| 2026.05.01 | ₩120,676 | ₩120,716 | ₩119,874 | ₩119,874 | -0.66% | 1.6만 |
|---|
| 2026.04.30 | ₩118,550 | ₩119,673 | ₩118,336 | ₩119,566 | +0.86% | 9천 |
|---|
| 2026.04.29 | ₩117,988 | ₩118,029 | ₩117,507 | ₩118,029 | +0.03% | 2.4만 |
|---|
| 2026.04.28 | ₩118,349 | ₩118,349 | ₩117,734 | ₩117,975 | -0.32% | 1.8만 |
|---|
| 2026.04.27 | ₩118,590 | ₩118,898 | ₩118,376 | ₩118,737 | +0.12% | 2.4만 |
|---|
| 2026.04.24 | ₩118,136 | ₩118,764 | ₩118,029 | ₩118,701 | +0.48% | 1.9만 |
|---|
| 2026.04.23 | ₩117,641 | ₩118,284 | ₩117,293 | ₩117,803 | +0.14% | 2.4만 |
|---|
| 2026.04.22 | ₩117,895 | ₩118,101 | ₩117,681 | ₩118,101 | +0.17% | 1.4만 |
|---|
| 2026.04.21 | ₩117,788 | ₩118,256 | ₩116,808 | ₩117,021 | -0.65% | 8.6천 |
|---|
| 2026.04.20 | ₩117,253 | ₩117,833 | ₩117,253 | ₩117,670 | +0.36% | 2.7만 |
|---|
| 2026.04.17 | ₩116,932 | ₩118,102 | ₩116,932 | ₩117,712 | +0.67% | 1.6만 |
|---|
| 2026.04.16 | ₩115,475 | ₩116,276 | ₩115,475 | ₩116,035 | +0.49% | 2.2만 |
|---|
| 2026.04.15 | ₩115,107 | ₩115,772 | ₩115,107 | ₩115,772 | +0.58% | 1.5만 |
|---|
| 2026.04.14 | ₩114,486 | ₩115,122 | ₩114,486 | ₩115,034 | +0.48% | 1.2만 |
|---|
| 2026.04.13 | ₩112,387 | ₩113,774 | ₩112,387 | ₩113,774 | +1.23% | 1.9만 |
|---|
| 2026.04.10 | ₩112,852 | ₩112,971 | ₩112,440 | ₩112,455 | -0.35% | 1.2만 |
|---|
| 2026.04.09 | ₩111,905 | ₩112,828 | ₩111,491 | ₩112,748 | +0.75% | 3.7만 |
|---|
| 2026.04.08 | ₩112,052 | ₩112,052 | ₩111,544 | ₩111,913 | -0.12% | 7.4천 |
|---|
| 2026.04.07 | ₩108,429 | ₩108,737 | ₩107,694 | ₩108,699 | +0.25% | 9.1천 |
|---|
| 2026.04.06 | ₩107,587 | ₩108,656 | ₩107,587 | ₩108,622 | +0.96% | 7.1천 |
|---|
| 2026.04.02 | ₩107,934 | ₩108,162 | ₩107,654 | ₩108,152 | +0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩107,814 | ₩108,536 | ₩107,814 | ₩107,975 | +0.15% | 1.7만 |
|---|
| 2026.03.31 | ₩105,528 | ₩107,039 | ₩104,874 | ₩107,039 | +1.43% | 3.2만 |
|---|
| 2026.03.30 | ₩104,833 | ₩104,913 | ₩103,456 | ₩103,883 | -0.91% | 6.5만 |
|---|
| 2026.03.27 | ₩105,956 | ₩105,956 | ₩104,101 | ₩104,351 | -1.51% | 9만 |
|---|
| 2026.03.26 | ₩107,226 | ₩107,767 | ₩106,156 | ₩106,277 | -0.89% | 3.7만 |
|---|
| 2026.03.25 | ₩108,509 | ₩108,509 | ₩107,747 | ₩107,972 | -0.50% | 6.1천 |
|---|
| 2026.03.24 | ₩106,945 | ₩107,798 | ₩106,905 | ₩107,333 | +0.36% | 15.7만 |
|---|
| 2026.03.23 | ₩108,041 | ₩108,937 | ₩107,787 | ₩107,868 | -0.16% | 1.9만 |
|---|
| 2026.03.20 | ₩108,269 | ₩108,269 | ₩106,290 | ₩106,753 | -1.40% | 1.3만 |
|---|
| 2026.03.19 | ₩107,795 | ₩108,750 | ₩107,627 | ₩108,269 | +0.44% | 9.2만 |
|---|
| 2026.03.18 | ₩109,793 | ₩109,846 | ₩108,496 | ₩108,549 | -1.13% | 1.6만 |
|---|
| 2026.03.17 | ₩110,582 | ₩110,582 | ₩109,779 | ₩110,033 | -0.50% | 2만 |
|---|
| 2026.03.16 | ₩109,846 | ₩109,926 | ₩109,287 | ₩109,545 | -0.27% | 1.9만 |
|---|
| 2026.03.13 | ₩109,739 | ₩109,846 | ₩108,412 | ₩108,412 | -1.21% | 1.8만 |
|---|
| 2026.03.12 | ₩109,726 | ₩109,913 | ₩108,964 | ₩109,044 | -0.62% | 1.9만 |
|---|
| 2026.03.11 | ₩111,344 | ₩111,397 | ₩110,461 | ₩110,943 | -0.36% | 1.5만 |
|---|
| 2026.03.10 | ₩111,424 | ₩112,252 | ₩110,911 | ₩111,210 | -0.19% | 1.6만 |
|---|
| 2026.03.09 | ₩109,285 | ₩111,424 | ₩108,563 | ₩111,424 | +1.96% | 1.8만 |
|---|
| 2026.03.06 | ₩110,715 | ₩110,956 | ₩109,993 | ₩110,356 | -0.32% | 1.2만 |
|---|
| 2026.03.05 | ₩112,373 | ₩112,373 | ₩111,157 | ₩112,306 | -0.06% | 5.8만 |
|---|
| 2026.03.04 | ₩112,507 | ₩113,095 | ₩112,507 | ₩112,881 | +0.33% | 1.6만 |
|---|
| 2026.03.03 | ₩111,076 | ₩112,424 | ₩110,381 | ₩112,106 | +0.93% | 2.1만 |
|---|
| 2026.03.02 | ₩112,440 | ₩113,617 | ₩112,400 | ₩113,282 | +0.75% | 1.8만 |
|---|
| 2026.02.27 | ₩112,761 | ₩113,389 | ₩112,761 | ₩113,389 | +0.56% | 2.3만 |
|---|
| 2026.02.26 | ₩114,686 | ₩114,686 | ₩113,175 | ₩113,897 | -0.69% | 1.4만 |
|---|
| 2026.02.25 | ₩114,265 | ₩114,539 | ₩114,071 | ₩114,486 | +0.19% | 1.5만 |
|---|
| 2026.02.24 | ₩112,895 | ₩113,657 | ₩112,881 | ₩113,603 | +0.63% | 3.7만 |
|---|
| 2026.02.23 | ₩113,550 | ₩114,018 | ₩112,353 | ₩112,600 | -0.84% | 2.2만 |
|---|
| 2026.02.20 | ₩113,476 | ₩113,978 | ₩113,135 | ₩113,978 | +0.44% | 1.3만 |
|---|
| 2026.02.19 | ₩113,389 | ₩113,389 | ₩112,761 | ₩113,149 | -0.21% | 4.4만 |
|---|
| 2026.02.18 | ₩113,844 | ₩113,951 | ₩113,169 | ₩113,523 | -0.28% | 1.9만 |
|---|
| 2026.02.17 | ₩112,801 | ₩113,349 | ₩112,112 | ₩112,975 | +0.15% | 1.7만 |
|---|
| 2026.02.13 | ₩112,440 | ₩113,463 | ₩112,306 | ₩112,774 | +0.30% | 2.2만 |
|---|
| 2026.02.12 | ₩114,766 | ₩114,766 | ₩112,560 | ₩112,560 | -1.92% | 5.8만 |
|---|
| 2026.02.11 | ₩115,114 | ₩115,114 | ₩114,024 | ₩114,298 | -0.71% | 1.2만 |
|---|
| 2026.02.10 | ₩114,907 | ₩114,960 | ₩114,419 | ₩114,419 | -0.42% | 2.6만 |
|---|
| 2026.02.09 | ₩114,230 | ₩114,940 | ₩114,218 | ₩114,793 | +0.49% | 2.3만 |
|---|
| 2026.02.06 | ₩112,788 | ₩114,419 | ₩112,788 | ₩114,419 | +1.45% | 1.7만 |
|---|
| 2026.02.05 | ₩112,493 | ₩112,908 | ₩111,772 | ₩112,012 | -0.43% | 2.2만 |
|---|
| 2026.02.04 | ₩113,937 | ₩114,312 | ₩112,734 | ₩113,550 | -0.34% | 2.3만 |
|---|
| 2026.02.03 | ₩114,733 | ₩114,733 | ₩112,748 | ₩113,710 | -0.89% | 2.7만 |
|---|
| 2026.02.02 | ₩113,590 | ₩115,301 | ₩113,590 | ₩114,793 | +1.06% | 4.5만 |
|---|
| 2026.01.30 | ₩113,911 | ₩114,405 | ₩113,222 | ₩113,911 | 0.00% | 14만 |
|---|
| 2026.01.29 | ₩114,673 | ₩114,673 | ₩113,015 | ₩114,419 | -0.22% | 1.5만 |
|---|
| 2026.01.28 | ₩115,208 | ₩115,208 | ₩114,633 | ₩114,793 | -0.36% | 1.7만 |
|---|
| 2026.01.27 | ₩114,845 | ₩115,007 | ₩114,740 | ₩114,860 | +0.01% | 1.2만 |
|---|
| 2026.01.26 | ₩113,951 | ₩114,820 | ₩113,951 | ₩114,459 | +0.45% | 2.6만 |
|---|
| 2026.01.23 | ₩114,004 | ₩114,066 | ₩113,703 | ₩113,777 | -0.20% | 1.6만 |
|---|
| 2026.01.22 | ₩114,265 | ₩114,512 | ₩113,923 | ₩114,085 | -0.16% | 1.7만 |
|---|
| 2026.01.21 | ₩112,788 | ₩114,151 | ₩112,627 | ₩113,737 | +0.84% | 3만 |
|---|
| 2026.01.20 | ₩113,135 | ₩113,242 | ₩112,226 | ₩112,320 | -0.72% | 4.1만 |
|---|
| 2026.01.16 | ₩115,047 | ₩115,047 | ₩114,556 | ₩114,619 | -0.37% | 1.5만 |
|---|
| 2026.01.15 | ₩114,960 | ₩115,221 | ₩114,606 | ₩114,659 | -0.26% | 2.2만 |
|---|
| 2026.01.14 | ₩114,593 | ₩114,593 | ₩113,617 | ₩114,232 | -0.32% | 1.5만 |
|---|
| 2026.01.13 | ₩115,154 | ₩115,154 | ₩114,579 | ₩114,887 | -0.23% | 2.3만 |
|---|
| 2026.01.12 | ₩114,325 | ₩115,261 | ₩114,325 | ₩115,167 | +0.74% | 1.4만 |
|---|
| 2026.01.09 | ₩114,713 | ₩115,208 | ₩114,579 | ₩115,047 | +0.29% | 3.1만 |
|---|
| 2026.01.08 | ₩114,379 | ₩114,445 | ₩113,964 | ₩114,365 | -0.01% | 1.2만 |
|---|
| 2026.01.07 | ₩115,060 | ₩115,060 | ₩114,356 | ₩114,459 | -0.52% | 1.5만 |
|---|
| 2026.01.06 | ₩114,011 | ₩114,847 | ₩114,011 | ₩114,833 | +0.72% | 1만 |
|---|
| 2026.01.05 | ₩113,650 | ₩113,951 | ₩113,650 | ₩113,764 | +0.10% | 2.1만 |
|---|
| 2026.01.02 | ₩113,068 | ₩113,266 | ₩112,614 | ₩113,109 | +0.04% | 2.1만 |
|---|
| 2025.12.31 | ₩113,316 | ₩113,550 | ₩112,614 | ₩112,627 | -0.61% | 3.5만 |
|---|
| 2025.12.30 | ₩113,683 | ₩113,844 | ₩113,436 | ₩113,510 | -0.15% | 1.7만 |
|---|
| 2025.12.29 | ₩113,884 | ₩113,884 | ₩113,443 | ₩113,674 | -0.18% | 12.3만 |
|---|
| 2025.12.26 | ₩114,205 | ₩114,205 | ₩113,884 | ₩113,991 | -0.19% | 1.9만 |
|---|
| 2025.12.24 | ₩113,691 | ₩114,098 | ₩113,691 | ₩114,004 | +0.28% | 2.3만 |
|---|
| 2025.12.23 | ₩113,269 | ₩113,576 | ₩113,135 | ₩113,576 | +0.27% | 2.9만 |
|---|
| 2025.12.22 | ₩113,309 | ₩113,563 | ₩113,146 | ₩113,563 | +0.22% | 2.8만 |
|---|
| 2025.12.19 | ₩112,186 | ₩112,842 | ₩112,186 | ₩112,828 | +0.57% | 1.7만 |
|---|
| 2025.12.18 | ₩112,106 | ₩112,412 | ₩111,705 | ₩111,798 | -0.27% | 1.3만 |
|---|
| 2025.12.17 | ₩112,137 | ₩112,253 | ₩110,869 | ₩110,916 | -1.09% | 2.8만 |
|---|
| 2025.12.16 | ₩112,346 | ₩112,554 | ₩111,582 | ₩112,106 | -0.21% | 4.6만 |
|---|
| 2025.12.15 | ₩113,055 | ₩113,055 | ₩112,320 | ₩112,453 | -0.53% | 2.1만 |
|---|
| 2025.12.12 | ₩114,085 | ₩114,085 | ₩112,619 | ₩112,774 | -1.15% | 3.4만 |
|---|
| 2025.12.11 | ₩113,202 | ₩114,199 | ₩113,189 | ₩114,165 | +0.85% | 2만 |
|---|
| 2025.12.10 | ₩112,921 | ₩114,090 | ₩112,814 | ₩113,790 | +0.77% | 1.4만 |
|---|
| 2025.12.09 | ₩112,988 | ₩113,309 | ₩112,854 | ₩112,921 | -0.06% | 6만 |
|---|
| 2025.12.08 | ₩113,603 | ₩113,643 | ₩112,781 | ₩112,948 | -0.58% | 2.6만 |
|---|
| 2025.12.05 | ₩113,429 | ₩113,844 | ₩113,215 | ₩113,336 | -0.08% | 2.1만 |
|---|
| 2025.12.04 | ₩112,935 | ₩113,336 | ₩112,814 | ₩113,175 | +0.21% | 1.2만 |
|---|
| 2025.12.03 | ₩112,837 | ₩113,349 | ₩112,560 | ₩113,206 | +0.33% | 9.5천 |
|---|
| 2025.12.02 | ₩112,888 | ₩113,087 | ₩112,580 | ₩112,796 | -0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩112,560 | ₩113,109 | ₩112,467 | ₩112,468 | -0.08% | 1.1만 |
|---|
| 2025.11.28 | ₩112,667 | ₩113,121 | ₩112,667 | ₩113,121 | +0.40% | 3.9천 |
|---|
| 2025.11.26 | ₩112,427 | ₩112,860 | ₩112,268 | ₩112,520 | +0.08% | 2.6만 |
|---|
| 2025.11.25 | ₩110,582 | ₩111,972 | ₩110,582 | ₩111,887 | +1.18% | 1.4만 |
|---|
| 2025.11.24 | ₩109,833 | ₩110,743 | ₩109,833 | ₩110,701 | +0.79% | 1.9만 |
|---|
| 2025.11.21 | ₩108,416 | ₩109,886 | ₩107,841 | ₩109,069 | +0.60% | 1.6만 |
|---|
| 2025.11.20 | ₩111,437 | ₩111,477 | ₩107,803 | ₩107,803 | -3.26% | 4.3만 |
|---|
| 2025.11.19 | ₩110,146 | ₩110,146 | ₩108,884 | ₩109,548 | -0.54% | 8.4천 |
|---|
| 2025.11.18 | ₩109,124 | ₩109,638 | ₩108,362 | ₩109,146 | +0.02% | 1.6만 |
|---|
| 2025.11.17 | ₩110,789 | ₩110,902 | ₩109,366 | ₩109,822 | -0.87% | 1.6만 |
|---|
| 2025.11.14 | ₩110,074 | ₩111,571 | ₩109,900 | ₩110,953 | +0.80% | 8.1천 |
|---|
| 2025.11.13 | ₩112,761 | ₩112,761 | ₩110,985 | ₩111,104 | -1.47% | 8.3천 |
|---|
| 2025.11.12 | ₩113,109 | ₩113,389 | ₩112,868 | ₩113,135 | +0.02% | 2.2만 |
|---|
| 2025.11.11 | ₩112,453 | ₩112,935 | ₩112,253 | ₩112,784 | +0.29% | 8.4천 |
|---|
| 2025.11.10 | ₩111,972 | ₩112,681 | ₩111,691 | ₩112,530 | +0.50% | 8.2천 |
|---|
| 2025.11.07 | ₩109,940 | ₩111,023 | ₩109,384 | ₩111,023 | +0.99% | 2만 |
|---|
| 2025.11.06 | ₩111,919 | ₩111,919 | ₩110,677 | ₩110,739 | -1.05% | 1.4만 |
|---|
| 2025.11.05 | ₩111,411 | ₩112,493 | ₩111,411 | ₩111,920 | +0.46% | 7.3천 |
|---|
| 2025.11.04 | ₩111,477 | ₩112,173 | ₩111,354 | ₩111,451 | -0.02% | 6.7천 |
|---|
| 2025.11.03 | ₩113,349 | ₩113,349 | ₩112,266 | ₩112,681 | -0.59% | 9.8천 |
|---|
| 2025.10.31 | ₩112,801 | ₩112,935 | ₩112,133 | ₩112,453 | -0.31% | 1.9만 |
|---|
| 2025.10.30 | ₩112,940 | ₩113,149 | ₩112,127 | ₩112,127 | -0.72% | 1.2만 |
|---|
| 2025.10.29 | ₩113,229 | ₩113,403 | ₩112,493 | ₩112,808 | -0.37% | 1만 |
|---|
| 2025.10.28 | ₩113,095 | ₩113,269 | ₩112,734 | ₩113,019 | -0.07% | 1.6만 |
|---|
| 2025.10.27 | ₩112,587 | ₩112,854 | ₩112,453 | ₩112,846 | +0.23% | 8천 |
|---|
| 2025.10.24 | ₩111,518 | ₩111,825 | ₩111,464 | ₩111,571 | +0.05% | 1.4만 |
|---|
| 2025.10.23 | ₩110,127 | ₩110,687 | ₩110,020 | ₩110,499 | +0.34% | 1만 |
|---|
| 2025.10.22 | ₩110,742 | ₩110,742 | ₩109,378 | ₩109,842 | -0.81% | 1.4만 |
|---|
| 2025.10.21 | ₩110,702 | ₩110,862 | ₩110,429 | ₩110,743 | +0.04% | 1만 |
|---|
| 2025.10.20 | ₩110,677 | ₩110,677 | ₩109,705 | ₩110,476 | -0.18% | 1.6만 |
|---|
| 2025.10.17 | ₩108,670 | ₩109,485 | ₩108,520 | ₩109,311 | +0.59% | 1.6만 |
|---|
| 2025.10.16 | ₩110,007 | ₩110,017 | ₩108,543 | ₩108,779 | -1.12% | 2만 |
|---|
| 2025.10.15 | ₩110,087 | ₩110,361 | ₩108,993 | ₩109,389 | -0.63% | 2.3만 |
|---|
| 2025.10.14 | ₩108,349 | ₩109,659 | ₩107,734 | ₩109,087 | +0.68% | 8만 |
|---|
| 2025.10.13 | ₩108,790 | ₩109,285 | ₩108,770 | ₩109,084 | +0.27% | 1.6만 |
|---|
| 2025.10.10 | ₩110,782 | ₩110,796 | ₩107,440 | ₩107,442 | -3.01% | 2.4만 |
|---|