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 | ₩128,177 | ₩128,902 | ₩128,177 | ₩128,853 | +0.53% | 2.3만 |
| 2026.10.08 | ₩127,917 | ₩128,278 | ₩127,556 | ₩128,024 | +0.08% | 8.9천 |
| 2026.10.07 | ₩128,652 | ₩128,839 | ₩128,097 | ₩128,706 | +0.04% | 9천 |
| 2026.10.06 | ₩129,280 | ₩129,575 | ₩129,140 | ₩129,187 | -0.07% | 2.1만 |
| 2026.10.05 | ₩128,050 | ₩128,706 | ₩127,957 | ₩128,478 | +0.33% | 3.2만 |
| 2026.10.02 | ₩128,064 | ₩128,104 | ₩127,355 | ₩127,823 | -0.19% | 3.1만 |
| 2026.10.01 | ₩126,098 | ₩126,994 | ₩125,777 | ₩126,767 | +0.53% | 2.9만 |
| 2026.09.30 | ₩127,542 | ₩127,556 | ₩126,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,553 |
| -0.78% |
| 1.6만 |
| 2026.09.29 | ₩126,947 | ₩126,967 | ₩126,553 | ₩126,807 | -0.11% | 2.1만 |
|---|
| 2026.09.28 | ₩127,168 | ₩127,515 | ₩126,660 | ₩127,101 | -0.05% | 2.8만 |
|---|
| 2026.09.25 | ₩127,609 | ₩128,011 | ₩127,061 | ₩127,917 | +0.24% | 2.3만 |
|---|
| 2026.09.24 | ₩126,432 | ₩127,153 | ₩126,287 | ₩127,007 | +0.45% | 2.6만 |
|---|
| 2026.09.23 | ₩127,703 | ₩127,703 | ₩127,114 | ₩127,248 | -0.36% | 3.3만 |
|---|
| 2026.09.22 | ₩128,371 | ₩128,545 | ₩128,151 | ₩128,385 | +0.01% | 2.2만 |
|---|
| 2026.09.21 | ₩127,435 | ₩128,438 | ₩127,101 | ₩128,259 | +0.65% | 4만 |
|---|
| 2026.09.18 | ₩126,927 | ₩126,927 | ₩126,027 | ₩126,730 | -0.15% | 2.7만 |
|---|
| 2026.09.17 | ₩127,007 | ₩127,007 | ₩126,258 | ₩126,593 | -0.33% | 2.1만 |
|---|
| 2026.09.16 | ₩126,312 | ₩126,312 | ₩124,360 | ₩125,149 | -0.92% | 2.8만 |
|---|
| 2026.09.15 | ₩126,619 | ₩126,619 | ₩125,429 | ₩125,567 | -0.83% | 1만 |
|---|
| 2026.09.14 | ₩126,339 | ₩127,208 | ₩125,931 | ₩126,459 | +0.10% | 1.1만 |
|---|
| 2026.09.11 | ₩127,301 | ₩127,399 | ₩126,894 | ₩127,208 | -0.07% | 9.4천 |
|---|
| 2026.09.10 | ₩125,864 | ₩126,312 | ₩125,864 | ₩126,044 | +0.14% | 7.1천 |
|---|
| 2026.09.09 | ₩127,208 | ₩127,208 | ₩126,804 | ₩126,874 | -0.26% | 9천 |
|---|
| 2026.09.08 | ₩128,425 | ₩128,425 | ₩127,796 | ₩127,823 | -0.47% | 8.2천 |
|---|
| 2026.09.04 | ₩128,915 | ₩128,915 | ₩128,445 | ₩128,653 | -0.20% | 1.9만 |
|---|
| 2026.09.03 | ₩127,970 | ₩128,873 | ₩127,903 | ₩128,850 | +0.69% | 1.8만 |
|---|
| 2026.09.02 | ₩127,769 | ₩127,810 | ₩127,408 | ₩127,556 | -0.17% | 8.7천 |
|---|
| 2026.09.01 | ₩127,288 | ₩127,562 | ₩126,780 | ₩127,087 | -0.16% | 2만 |
|---|
| 2026.08.31 | ₩128,625 | ₩128,625 | ₩127,836 | ₩128,197 | -0.33% | 1.4만 |
|---|
| 2026.08.28 | ₩129,301 | ₩129,682 | ₩128,612 | ₩128,786 | -0.40% | 1.4만 |
|---|
| 2026.08.27 | ₩128,799 | ₩129,378 | ₩128,799 | ₩129,267 | +0.36% | 3.7만 |
|---|
| 2026.08.26 | ₩128,425 | ₩128,652 | ₩128,171 | ₩128,451 | +0.02% | 2.3만 |
|---|
| 2026.08.25 | ₩128,478 | ₩128,478 | ₩128,118 | ₩128,398 | -0.06% | 6.2천 |
|---|
| 2026.08.24 | ₩127,903 | ₩128,090 | ₩127,810 | ₩128,010 | +0.08% | 8.6천 |
|---|
| 2026.08.21 | ₩128,465 | ₩128,478 | ₩128,131 | ₩128,438 | -0.02% | 2.6만 |
|---|
| 2026.08.20 | ₩128,492 | ₩128,572 | ₩127,823 | ₩127,823 | -0.52% | 1.8만 |
|---|
| 2026.08.19 | ₩129,374 | ₩129,433 | ₩128,906 | ₩129,026 | -0.27% | 2.6만 |
|---|
| 2026.08.18 | ₩129,174 | ₩129,200 | ₩128,714 | ₩128,853 | -0.25% | 2.6만 |
|---|
| 2026.08.17 | ₩130,698 | ₩130,698 | ₩130,003 | ₩130,029 | -0.51% | 12.1만 |
|---|
| 2026.08.14 | ₩130,731 | ₩130,872 | ₩130,330 | ₩130,578 | -0.12% | 2.9만 |
|---|
| 2026.08.13 | ₩130,377 | ₩131,191 | ₩130,377 | ₩130,939 | +0.43% | 2.3만 |
|---|
| 2026.08.12 | ₩130,116 | ₩130,172 | ₩129,762 | ₩130,043 | -0.06% | 2.2만 |
|---|
| 2026.08.11 | ₩129,989 | ₩129,989 | ₩129,260 | ₩129,548 | -0.34% | 1.4만 |
|---|
| 2026.08.10 | ₩130,444 | ₩130,444 | ₩129,662 | ₩129,789 | -0.50% | 2만 |
|---|
| 2026.08.07 | ₩129,922 | ₩130,123 | ₩129,722 | ₩130,083 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩129,643 | ₩129,771 | ₩128,973 | ₩129,240 | -0.31% | 1.8만 |
|---|
| 2026.08.05 | ₩130,551 | ₩130,551 | ₩129,535 | ₩129,588 | -0.74% | 3.1만 |
|---|
| 2026.08.04 | ₩127,950 | ₩130,016 | ₩127,950 | ₩129,773 | +1.42% | 16.5만 |
|---|
| 2026.08.03 | ₩126,024 | ₩127,489 | ₩126,024 | ₩127,435 | +1.12% | 2.3만 |
|---|
| 2026.07.31 | ₩124,253 | ₩125,871 | ₩124,253 | ₩125,603 | +1.09% | 1.7만 |
|---|
| 2026.07.30 | ₩123,410 | ₩124,975 | ₩123,410 | ₩124,828 | +1.15% | 6.9만 |
|---|
| 2026.07.29 | ₩124,560 | ₩124,627 | ₩122,486 | ₩122,486 | -1.67% | 2만 |
|---|
| 2026.07.28 | ₩123,731 | ₩124,647 | ₩123,731 | ₩124,592 | +0.70% | 7.5천 |
|---|
| 2026.07.27 | ₩125,496 | ₩125,496 | ₩123,597 | ₩124,319 | -0.94% | 1.2만 |
|---|
| 2026.07.24 | ₩124,199 | ₩124,199 | ₩123,918 | ₩124,019 | -0.15% | 4만 |
|---|
| 2026.07.23 | ₩123,905 | ₩124,186 | ₩123,424 | ₩123,839 | -0.05% | 4.9만 |
|---|
| 2026.07.22 | ₩125,242 | ₩125,607 | ₩125,149 | ₩125,349 | +0.09% | 1.4만 |
|---|
| 2026.07.21 | ₩124,841 | ₩125,563 | ₩124,841 | ₩125,416 | +0.46% | 1.9만 |
|---|
| 2026.07.20 | ₩125,563 | ₩125,617 | ₩124,186 | ₩124,253 | -1.04% | 1.6만 |
|---|
| 2026.07.17 | ₩124,346 | ₩125,336 | ₩124,346 | ₩124,660 | +0.25% | 37.5만 |
|---|
| 2026.07.16 | ₩125,991 | ₩126,312 | ₩125,284 | ₩125,734 | -0.20% | 1.4만 |
|---|
| 2026.07.15 | ₩126,753 | ₩126,753 | ₩125,750 | ₩126,289 | -0.37% | 1.1만 |
|---|
| 2026.07.14 | ₩125,750 | ₩126,099 | ₩125,703 | ₩126,059 | +0.25% | 8천 |
|---|
| 2026.07.13 | ₩126,365 | ₩126,379 | ₩125,376 | ₩125,583 | -0.62% | 1.2만 |
|---|
| 2026.07.10 | ₩126,218 | ₩126,702 | ₩125,971 | ₩126,573 | +0.28% | 9.1천 |
|---|
| 2026.07.09 | ₩125,570 | ₩126,539 | ₩125,570 | ₩126,204 | +0.50% | 1.2만 |
|---|
| 2026.07.08 | ₩124,313 | ₩125,175 | ₩124,106 | ₩125,175 | +0.69% | 1.1만 |
|---|
| 2026.07.07 | ₩125,670 | ₩125,868 | ₩125,162 | ₩125,473 | -0.16% | 8.4천 |
|---|
| 2026.07.06 | ₩126,044 | ₩126,579 | ₩126,044 | ₩126,373 | +0.26% | 7.4천 |
|---|
| 2026.07.02 | ₩126,339 | ₩126,339 | ₩124,694 | ₩125,576 | -0.60% | 1.3만 |
|---|
| 2026.07.01 | ₩125,617 | ₩126,312 | ₩125,149 | ₩125,718 | +0.08% | 6.1만 |
|---|
| 2026.06.30 | ₩125,730 | ₩126,443 | ₩125,683 | ₩126,325 | +0.47% | 1만 |
|---|
| 2026.06.29 | ₩124,640 | ₩125,376 | ₩123,838 | ₩125,309 | +0.54% | 1.9만 |
|---|
| 2026.06.26 | ₩124,092 | ₩124,366 | ₩123,624 | ₩123,932 | -0.13% | 2.5만 |
|---|
| 2026.06.25 | ₩125,403 | ₩125,403 | ₩124,045 | ₩124,253 | -0.92% | 3.5만 |
|---|
| 2026.06.24 | ₩123,985 | ₩124,988 | ₩123,611 | ₩123,771 | -0.17% | 6.3천 |
|---|
| 2026.06.23 | ₩123,851 | ₩124,774 | ₩123,851 | ₩123,892 | +0.03% | 1.7만 |
|---|
| 2026.06.22 | ₩126,178 | ₩126,325 | ₩125,363 | ₩125,677 | -0.40% | 2.5만 |
|---|
| 2026.06.18 | ₩126,004 | ₩126,472 | ₩126,004 | ₩126,352 | +0.28% | 4.7만 |
|---|
| 2026.06.17 | ₩126,325 | ₩126,606 | ₩124,507 | ₩124,666 | -1.31% | 2.5만 |
|---|
| 2026.06.16 | ₩127,061 | ₩127,128 | ₩126,147 | ₩126,157 | -0.71% | 2.5만 |
|---|
| 2026.06.15 | ₩126,726 | ₩127,288 | ₩126,726 | ₩126,932 | +0.16% | 1.6만 |
|---|
| 2026.06.12 | ₩123,838 | ₩125,169 | ₩123,838 | ₩124,729 | +0.72% | 1.3만 |
|---|
| 2026.06.11 | ₩122,488 | ₩124,340 | ₩121,806 | ₩124,077 | +1.30% | 3.6만 |
|---|
| 2026.06.10 | ₩123,731 | ₩123,731 | ₩121,832 | ₩121,832 | -1.53% | 1.9만 |
|---|
| 2026.06.09 | ₩124,319 | ₩124,440 | ₩121,284 | ₩123,667 | -0.52% | 1.6만 |
|---|
| 2026.06.08 | ₩124,487 | ₩124,667 | ₩123,758 | ₩123,849 | -0.51% | 9.9만 |
|---|
| 2026.06.05 | ₩125,619 | ₩125,619 | ₩123,263 | ₩123,690 | -1.54% | 1.2만 |
|---|
| 2026.06.04 | ₩126,051 | ₩126,983 | ₩125,897 | ₩126,840 | +0.63% | 2만 |
|---|
| 2026.06.03 | ₩126,967 | ₩127,034 | ₩126,058 | ₩126,292 | -0.53% | 9.8천 |
|---|
| 2026.06.02 | ₩126,954 | ₩127,255 | ₩126,686 | ₩127,221 | +0.21% | 9.3천 |
|---|
| 2026.06.01 | ₩126,472 | ₩127,114 | ₩126,065 | ₩126,821 | +0.28% | 2만 |
|---|
| 2026.05.29 | ₩126,339 | ₩126,486 | ₩126,002 | ₩126,220 | -0.09% | 7.2천 |
|---|
| 2026.05.28 | ₩125,162 | ₩125,831 | ₩124,767 | ₩125,831 | +0.53% | 1.3만 |
|---|
| 2026.05.27 | ₩125,322 | ₩125,322 | ₩124,774 | ₩125,082 | -0.19% | 2.1만 |
|---|
| 2026.05.26 | ₩125,122 | ₩125,282 | ₩124,687 | ₩125,108 | -0.01% | 1.1만 |
|---|
| 2026.05.22 | ₩124,306 | ₩124,413 | ₩123,843 | ₩123,929 | -0.30% | 2만 |
|---|
| 2026.05.21 | ₩122,715 | ₩123,584 | ₩122,474 | ₩123,450 | +0.60% | 1.7만 |
|---|
| 2026.05.20 | ₩122,167 | ₩123,013 | ₩121,719 | ₩123,013 | +0.69% | 6.3천 |
|---|
| 2026.05.19 | ₩121,939 | ₩122,155 | ₩121,277 | ₩121,368 | -0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩122,915 | ₩122,915 | ₩121,685 | ₩122,239 | -0.55% | 1.4만 |
|---|
| 2026.05.15 | ₩122,728 | ₩123,143 | ₩122,471 | ₩122,471 | -0.21% | 8.7천 |
|---|
| 2026.05.14 | ₩123,731 | ₩124,306 | ₩123,671 | ₩124,012 | +0.23% | 4.3만 |
|---|
| 2026.05.13 | ₩122,581 | ₩123,250 | ₩122,274 | ₩122,862 | +0.23% | 4.8만 |
|---|
| 2026.05.12 | ₩122,180 | ₩122,554 | ₩121,364 | ₩122,554 | +0.31% | 18.7만 |
|---|
| 2026.05.11 | ₩122,873 | ₩123,156 | ₩122,594 | ₩122,768 | -0.08% | 2.5만 |
|---|
| 2026.05.08 | ₩122,354 | ₩122,915 | ₩122,354 | ₩122,782 | +0.35% | 4.1만 |
|---|
| 2026.05.07 | ₩122,554 | ₩122,815 | ₩121,799 | ₩121,979 | -0.47% | 2.4만 |
|---|
| 2026.05.06 | ₩121,953 | ₩122,701 | ₩121,779 | ₩122,701 | +0.61% | 16.8만 |
|---|
| 2026.05.05 | ₩120,321 | ₩120,829 | ₩120,321 | ₩120,629 | +0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩119,800 | ₩119,974 | ₩118,951 | ₩119,282 | -0.43% | 8.4천 |
|---|
| 2026.05.01 | ₩120,696 | ₩120,736 | ₩119,893 | ₩119,893 | -0.66% | 1.6만 |
|---|
| 2026.04.30 | ₩118,570 | ₩119,693 | ₩118,356 | ₩119,586 | +0.86% | 9천 |
|---|
| 2026.04.29 | ₩118,008 | ₩118,048 | ₩117,527 | ₩118,048 | +0.03% | 2.4만 |
|---|
| 2026.04.28 | ₩118,369 | ₩118,369 | ₩117,754 | ₩117,995 | -0.32% | 1.8만 |
|---|
| 2026.04.27 | ₩118,610 | ₩118,917 | ₩118,396 | ₩118,757 | +0.12% | 2.4만 |
|---|
| 2026.04.24 | ₩118,155 | ₩118,783 | ₩118,048 | ₩118,721 | +0.48% | 1.9만 |
|---|
| 2026.04.23 | ₩117,660 | ₩118,303 | ₩117,313 | ₩117,822 | +0.14% | 2.4만 |
|---|
| 2026.04.22 | ₩117,914 | ₩118,120 | ₩117,700 | ₩118,120 | +0.17% | 1.4만 |
|---|
| 2026.04.21 | ₩117,807 | ₩118,275 | ₩116,827 | ₩117,040 | -0.65% | 8.6천 |
|---|
| 2026.04.20 | ₩117,272 | ₩117,853 | ₩117,272 | ₩117,690 | +0.36% | 2.7만 |
|---|
| 2026.04.17 | ₩116,952 | ₩118,122 | ₩116,952 | ₩117,731 | +0.67% | 1.6만 |
|---|
| 2026.04.16 | ₩115,494 | ₩116,295 | ₩115,494 | ₩116,054 | +0.49% | 2.2만 |
|---|
| 2026.04.15 | ₩115,126 | ₩115,791 | ₩115,126 | ₩115,791 | +0.58% | 1.5만 |
|---|
| 2026.04.14 | ₩114,504 | ₩115,141 | ₩114,504 | ₩115,053 | +0.48% | 1.2만 |
|---|
| 2026.04.13 | ₩112,405 | ₩113,793 | ₩112,405 | ₩113,793 | +1.23% | 1.9만 |
|---|
| 2026.04.10 | ₩112,870 | ₩112,989 | ₩112,459 | ₩112,473 | -0.35% | 1.2만 |
|---|
| 2026.04.09 | ₩111,924 | ₩112,846 | ₩111,509 | ₩112,766 | +0.75% | 3.7만 |
|---|
| 2026.04.08 | ₩112,071 | ₩112,071 | ₩111,563 | ₩111,932 | -0.12% | 7.4천 |
|---|
| 2026.04.07 | ₩108,447 | ₩108,754 | ₩107,711 | ₩108,717 | +0.25% | 9.1천 |
|---|
| 2026.04.06 | ₩107,604 | ₩108,674 | ₩107,604 | ₩108,639 | +0.96% | 7.1천 |
|---|
| 2026.04.02 | ₩107,952 | ₩108,179 | ₩107,671 | ₩108,170 | +0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩107,832 | ₩108,554 | ₩107,832 | ₩107,992 | +0.15% | 1.7만 |
|---|
| 2026.03.31 | ₩105,545 | ₩107,056 | ₩104,891 | ₩107,056 | +1.43% | 3.2만 |
|---|
| 2026.03.30 | ₩104,850 | ₩104,930 | ₩103,473 | ₩103,900 | -0.91% | 6.5만 |
|---|
| 2026.03.27 | ₩105,973 | ₩105,973 | ₩104,118 | ₩104,368 | -1.51% | 9만 |
|---|
| 2026.03.26 | ₩107,243 | ₩107,785 | ₩106,174 | ₩106,294 | -0.89% | 3.7만 |
|---|
| 2026.03.25 | ₩108,527 | ₩108,527 | ₩107,765 | ₩107,990 | -0.50% | 6.1천 |
|---|
| 2026.03.24 | ₩106,963 | ₩107,816 | ₩106,923 | ₩107,350 | +0.36% | 15.7만 |
|---|
| 2026.03.23 | ₩108,059 | ₩108,955 | ₩107,805 | ₩107,885 | -0.16% | 1.9만 |
|---|
| 2026.03.20 | ₩108,286 | ₩108,286 | ₩106,307 | ₩106,770 | -1.40% | 1.3만 |
|---|
| 2026.03.19 | ₩107,813 | ₩108,768 | ₩107,645 | ₩108,286 | +0.44% | 9.2만 |
|---|
| 2026.03.18 | ₩109,811 | ₩109,864 | ₩108,514 | ₩108,567 | -1.13% | 1.6만 |
|---|
| 2026.03.17 | ₩110,600 | ₩110,600 | ₩109,797 | ₩110,052 | -0.50% | 2만 |
|---|
| 2026.03.16 | ₩109,864 | ₩109,945 | ₩109,305 | ₩109,563 | -0.27% | 1.9만 |
|---|
| 2026.03.13 | ₩109,757 | ₩109,864 | ₩108,430 | ₩108,430 | -1.21% | 1.8만 |
|---|
| 2026.03.12 | ₩109,744 | ₩109,931 | ₩108,982 | ₩109,062 | -0.62% | 1.9만 |
|---|
| 2026.03.11 | ₩111,362 | ₩111,416 | ₩110,479 | ₩110,961 | -0.36% | 1.5만 |
|---|
| 2026.03.10 | ₩111,442 | ₩112,270 | ₩110,929 | ₩111,228 | -0.19% | 1.6만 |
|---|
| 2026.03.09 | ₩109,303 | ₩111,442 | ₩108,581 | ₩111,442 | +1.96% | 1.8만 |
|---|
| 2026.03.06 | ₩110,734 | ₩110,974 | ₩110,011 | ₩110,374 | -0.32% | 1.2만 |
|---|
| 2026.03.05 | ₩112,392 | ₩112,392 | ₩111,175 | ₩112,325 | -0.06% | 5.8만 |
|---|
| 2026.03.04 | ₩112,525 | ₩113,114 | ₩112,525 | ₩112,900 | +0.33% | 1.6만 |
|---|
| 2026.03.03 | ₩111,095 | ₩112,442 | ₩110,399 | ₩112,124 | +0.93% | 2.1만 |
|---|
| 2026.03.02 | ₩112,459 | ₩113,635 | ₩112,418 | ₩113,301 | +0.75% | 1.8만 |
|---|
| 2026.02.27 | ₩112,779 | ₩113,408 | ₩112,779 | ₩113,408 | +0.56% | 2.3만 |
|---|
| 2026.02.26 | ₩114,705 | ₩114,705 | ₩113,194 | ₩113,916 | -0.69% | 1.4만 |
|---|
| 2026.02.25 | ₩114,284 | ₩114,558 | ₩114,090 | ₩114,504 | +0.19% | 1.5만 |
|---|
| 2026.02.24 | ₩112,913 | ₩113,675 | ₩112,900 | ₩113,622 | +0.63% | 3.7만 |
|---|
| 2026.02.23 | ₩113,568 | ₩114,036 | ₩112,372 | ₩112,619 | -0.84% | 2.2만 |
|---|
| 2026.02.20 | ₩113,495 | ₩113,996 | ₩113,154 | ₩113,996 | +0.44% | 1.3만 |
|---|
| 2026.02.19 | ₩113,408 | ₩113,408 | ₩112,779 | ₩113,167 | -0.21% | 4.4만 |
|---|
| 2026.02.18 | ₩113,863 | ₩113,970 | ₩113,187 | ₩113,542 | -0.28% | 1.9만 |
|---|
| 2026.02.17 | ₩112,820 | ₩113,368 | ₩112,131 | ₩112,993 | +0.15% | 1.7만 |
|---|
| 2026.02.13 | ₩112,459 | ₩113,481 | ₩112,325 | ₩112,793 | +0.30% | 2.2만 |
|---|
| 2026.02.12 | ₩114,785 | ₩114,785 | ₩112,579 | ₩112,579 | -1.92% | 5.8만 |
|---|
| 2026.02.11 | ₩115,133 | ₩115,133 | ₩114,043 | ₩114,317 | -0.71% | 1.2만 |
|---|
| 2026.02.10 | ₩114,926 | ₩114,979 | ₩114,438 | ₩114,438 | -0.42% | 2.6만 |
|---|
| 2026.02.09 | ₩114,249 | ₩114,959 | ₩114,237 | ₩114,812 | +0.49% | 2.3만 |
|---|
| 2026.02.06 | ₩112,806 | ₩114,438 | ₩112,806 | ₩114,438 | +1.45% | 1.7만 |
|---|
| 2026.02.05 | ₩112,512 | ₩112,927 | ₩111,790 | ₩112,031 | -0.43% | 2.2만 |
|---|
| 2026.02.04 | ₩113,956 | ₩114,331 | ₩112,753 | ₩113,568 | -0.34% | 2.3만 |
|---|
| 2026.02.03 | ₩114,752 | ₩114,752 | ₩112,766 | ₩113,729 | -0.89% | 2.7만 |
|---|
| 2026.02.02 | ₩113,609 | ₩115,320 | ₩113,609 | ₩114,812 | +1.06% | 4.5만 |
|---|
| 2026.01.30 | ₩113,929 | ₩114,424 | ₩113,241 | ₩113,929 | 0.00% | 14만 |
|---|
| 2026.01.29 | ₩114,692 | ₩114,692 | ₩113,034 | ₩114,438 | -0.22% | 1.5만 |
|---|
| 2026.01.28 | ₩115,227 | ₩115,227 | ₩114,652 | ₩114,812 | -0.36% | 1.7만 |
|---|
| 2026.01.27 | ₩114,864 | ₩115,026 | ₩114,759 | ₩114,879 | +0.01% | 1.2만 |
|---|
| 2026.01.26 | ₩113,970 | ₩114,839 | ₩113,970 | ₩114,478 | +0.45% | 2.6만 |
|---|
| 2026.01.23 | ₩114,023 | ₩114,085 | ₩113,722 | ₩113,796 | -0.20% | 1.6만 |
|---|
| 2026.01.22 | ₩114,284 | ₩114,531 | ₩113,941 | ₩114,103 | -0.16% | 1.7만 |
|---|
| 2026.01.21 | ₩112,806 | ₩114,170 | ₩112,646 | ₩113,756 | +0.84% | 3만 |
|---|
| 2026.01.20 | ₩113,154 | ₩113,261 | ₩112,245 | ₩112,338 | -0.72% | 4.1만 |
|---|
| 2026.01.16 | ₩115,066 | ₩115,066 | ₩114,575 | ₩114,638 | -0.37% | 1.5만 |
|---|
| 2026.01.15 | ₩114,979 | ₩115,240 | ₩114,625 | ₩114,678 | -0.26% | 2.2만 |
|---|
| 2026.01.14 | ₩114,611 | ₩114,611 | ₩113,635 | ₩114,250 | -0.32% | 1.5만 |
|---|
| 2026.01.13 | ₩115,173 | ₩115,173 | ₩114,598 | ₩114,906 | -0.23% | 2.3만 |
|---|
| 2026.01.12 | ₩114,344 | ₩115,280 | ₩114,344 | ₩115,186 | +0.74% | 1.4만 |
|---|
| 2026.01.09 | ₩114,732 | ₩115,227 | ₩114,598 | ₩115,066 | +0.29% | 3.1만 |
|---|
| 2026.01.08 | ₩114,397 | ₩114,464 | ₩113,983 | ₩114,384 | -0.01% | 1.2만 |
|---|
| 2026.01.07 | ₩115,079 | ₩115,079 | ₩114,375 | ₩114,478 | -0.52% | 1.5만 |
|---|
| 2026.01.06 | ₩114,030 | ₩114,865 | ₩114,030 | ₩114,852 | +0.72% | 1만 |
|---|
| 2026.01.05 | ₩113,669 | ₩113,970 | ₩113,669 | ₩113,782 | +0.10% | 2.1만 |
|---|
| 2026.01.02 | ₩113,087 | ₩113,285 | ₩112,632 | ₩113,127 | +0.04% | 2.1만 |
|---|
| 2025.12.31 | ₩113,334 | ₩113,568 | ₩112,632 | ₩112,646 | -0.61% | 3.5만 |
|---|
| 2025.12.30 | ₩113,702 | ₩113,863 | ₩113,455 | ₩113,528 | -0.15% | 1.7만 |
|---|
| 2025.12.29 | ₩113,903 | ₩113,903 | ₩113,461 | ₩113,693 | -0.18% | 12.3만 |
|---|
| 2025.12.26 | ₩114,224 | ₩114,224 | ₩113,903 | ₩114,010 | -0.19% | 1.9만 |
|---|
| 2025.12.24 | ₩113,710 | ₩114,117 | ₩113,710 | ₩114,023 | +0.28% | 2.3만 |
|---|
| 2025.12.23 | ₩113,288 | ₩113,595 | ₩113,154 | ₩113,595 | +0.27% | 2.9만 |
|---|
| 2025.12.22 | ₩113,328 | ₩113,582 | ₩113,165 | ₩113,582 | +0.22% | 2.8만 |
|---|
| 2025.12.19 | ₩112,204 | ₩112,861 | ₩112,204 | ₩112,846 | +0.57% | 1.7만 |
|---|
| 2025.12.18 | ₩112,124 | ₩112,430 | ₩111,723 | ₩111,817 | -0.27% | 1.3만 |
|---|
| 2025.12.17 | ₩112,155 | ₩112,271 | ₩110,887 | ₩110,934 | -1.09% | 2.8만 |
|---|
| 2025.12.16 | ₩112,365 | ₩112,572 | ₩111,600 | ₩112,124 | -0.21% | 4.6만 |
|---|
| 2025.12.15 | ₩113,074 | ₩113,074 | ₩112,338 | ₩112,472 | -0.53% | 2.1만 |
|---|
| 2025.12.12 | ₩114,103 | ₩114,103 | ₩112,638 | ₩112,793 | -1.15% | 3.4만 |
|---|
| 2025.12.11 | ₩113,221 | ₩114,218 | ₩113,207 | ₩114,184 | +0.85% | 2만 |
|---|
| 2025.12.10 | ₩112,940 | ₩114,109 | ₩112,833 | ₩113,809 | +0.77% | 1.4만 |
|---|
| 2025.12.09 | ₩113,007 | ₩113,328 | ₩112,873 | ₩112,940 | -0.06% | 6만 |
|---|
| 2025.12.08 | ₩113,622 | ₩113,662 | ₩112,800 | ₩112,967 | -0.58% | 2.6만 |
|---|
| 2025.12.05 | ₩113,448 | ₩113,863 | ₩113,234 | ₩113,354 | -0.08% | 2.1만 |
|---|
| 2025.12.04 | ₩112,953 | ₩113,354 | ₩112,833 | ₩113,194 | +0.21% | 1.2만 |
|---|
| 2025.12.03 | ₩112,856 | ₩113,368 | ₩112,579 | ₩113,225 | +0.33% | 9.5천 |
|---|
| 2025.12.02 | ₩112,906 | ₩113,106 | ₩112,599 | ₩112,814 | -0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩112,579 | ₩113,127 | ₩112,485 | ₩112,487 | -0.08% | 1.1만 |
|---|
| 2025.11.28 | ₩112,686 | ₩113,139 | ₩112,686 | ₩113,139 | +0.40% | 3.9천 |
|---|
| 2025.11.26 | ₩112,445 | ₩112,878 | ₩112,286 | ₩112,539 | +0.08% | 2.6만 |
|---|
| 2025.11.25 | ₩110,600 | ₩111,991 | ₩110,600 | ₩111,905 | +1.18% | 1.4만 |
|---|
| 2025.11.24 | ₩109,851 | ₩110,762 | ₩109,851 | ₩110,719 | +0.79% | 1.9만 |
|---|
| 2025.11.21 | ₩108,434 | ₩109,904 | ₩107,859 | ₩109,087 | +0.60% | 1.6만 |
|---|
| 2025.11.20 | ₩111,456 | ₩111,496 | ₩107,821 | ₩107,821 | -3.26% | 4.3만 |
|---|
| 2025.11.19 | ₩110,164 | ₩110,164 | ₩108,902 | ₩109,566 | -0.54% | 8.4천 |
|---|
| 2025.11.18 | ₩109,142 | ₩109,656 | ₩108,380 | ₩109,164 | +0.02% | 1.6만 |
|---|
| 2025.11.17 | ₩110,807 | ₩110,921 | ₩109,384 | ₩109,840 | -0.87% | 1.6만 |
|---|
| 2025.11.14 | ₩110,092 | ₩111,589 | ₩109,918 | ₩110,972 | +0.80% | 8.1천 |
|---|
| 2025.11.13 | ₩112,779 | ₩112,779 | ₩111,004 | ₩111,123 | -1.47% | 8.3천 |
|---|
| 2025.11.12 | ₩113,127 | ₩113,408 | ₩112,886 | ₩113,154 | +0.02% | 2.2만 |
|---|
| 2025.11.11 | ₩112,472 | ₩112,953 | ₩112,271 | ₩112,802 | +0.29% | 8.4천 |
|---|
| 2025.11.10 | ₩111,991 | ₩112,699 | ₩111,710 | ₩112,548 | +0.50% | 8.2천 |
|---|
| 2025.11.07 | ₩109,958 | ₩111,041 | ₩109,402 | ₩111,041 | +0.99% | 2만 |
|---|
| 2025.11.06 | ₩111,937 | ₩111,937 | ₩110,695 | ₩110,758 | -1.05% | 1.4만 |
|---|
| 2025.11.05 | ₩111,429 | ₩112,512 | ₩111,429 | ₩111,938 | +0.46% | 7.3천 |
|---|
| 2025.11.04 | ₩111,496 | ₩112,191 | ₩111,373 | ₩111,469 | -0.02% | 6.7천 |
|---|
| 2025.11.03 | ₩113,368 | ₩113,368 | ₩112,285 | ₩112,699 | -0.59% | 9.8천 |
|---|
| 2025.10.31 | ₩112,820 | ₩112,953 | ₩112,151 | ₩112,472 | -0.31% | 1.9만 |
|---|
| 2025.10.30 | ₩112,959 | ₩113,167 | ₩112,146 | ₩112,146 | -0.72% | 1.2만 |
|---|
| 2025.10.29 | ₩113,247 | ₩113,421 | ₩112,512 | ₩112,826 | -0.37% | 1만 |
|---|
| 2025.10.28 | ₩113,114 | ₩113,288 | ₩112,753 | ₩113,038 | -0.07% | 1.6만 |
|---|
| 2025.10.27 | ₩112,606 | ₩112,873 | ₩112,472 | ₩112,865 | +0.23% | 8천 |
|---|
| 2025.10.24 | ₩111,536 | ₩111,843 | ₩111,482 | ₩111,589 | +0.05% | 1.4만 |
|---|
| 2025.10.23 | ₩110,145 | ₩110,705 | ₩110,038 | ₩110,517 | +0.34% | 1만 |
|---|
| 2025.10.22 | ₩110,760 | ₩110,760 | ₩109,396 | ₩109,860 | -0.81% | 1.4만 |
|---|
| 2025.10.21 | ₩110,720 | ₩110,881 | ₩110,447 | ₩110,762 | +0.04% | 1만 |
|---|
| 2025.10.20 | ₩110,695 | ₩110,695 | ₩109,723 | ₩110,494 | -0.18% | 1.6만 |
|---|
| 2025.10.17 | ₩108,688 | ₩109,503 | ₩108,538 | ₩109,329 | +0.59% | 1.6만 |
|---|
| 2025.10.16 | ₩110,025 | ₩110,036 | ₩108,561 | ₩108,797 | -1.12% | 2만 |
|---|
| 2025.10.15 | ₩110,105 | ₩110,379 | ₩109,011 | ₩109,407 | -0.63% | 2.3만 |
|---|
| 2025.10.14 | ₩108,367 | ₩109,677 | ₩107,752 | ₩109,105 | +0.68% | 8만 |
|---|
| 2025.10.13 | ₩108,808 | ₩109,303 | ₩108,788 | ₩109,102 | +0.27% | 1.6만 |
|---|
| 2025.10.10 | ₩110,800 | ₩110,814 | ₩107,457 | ₩107,460 | -3.01% | 2.4만 |
|---|