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 | ₩128,482 | ₩129,209 | ₩128,482 | ₩129,159 | +0.53% | 2.3만 |
| 2026.10.08 | ₩128,221 | ₩128,583 | ₩127,859 | ₩128,328 | +0.08% | 8.9천 |
| 2026.10.07 | ₩128,958 | ₩129,146 | ₩128,402 | ₩129,012 | +0.04% | 9천 |
| 2026.10.06 | ₩129,588 | ₩129,883 | ₩129,447 | ₩129,494 | -0.07% | 2.1만 |
| 2026.10.05 | ₩128,355 | ₩129,012 | ₩128,261 | ₩128,784 | +0.33% | 3.2만 |
| 2026.10.02 | ₩128,368 | ₩128,408 | ₩127,658 | ₩128,127 | -0.19% | 3.1만 |
| 2026.10.01 | ₩126,398 | ₩127,296 | ₩126,076 | ₩127,068 | +0.53% | 2.9만 |
| 2026.09.30 | ₩127,845 | ₩127,859 | ₩126,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,854 |
| -0.78% |
| 1.6만 |
| 2026.09.29 | ₩127,249 | ₩127,269 | ₩126,854 | ₩127,108 | -0.11% | 2.1만 |
|---|
| 2026.09.28 | ₩127,470 | ₩127,819 | ₩126,961 | ₩127,403 | -0.05% | 2.8만 |
|---|
| 2026.09.25 | ₩127,912 | ₩128,316 | ₩127,363 | ₩128,221 | +0.24% | 2.3만 |
|---|
| 2026.09.24 | ₩126,733 | ₩127,455 | ₩126,587 | ₩127,309 | +0.45% | 2.6만 |
|---|
| 2026.09.23 | ₩128,006 | ₩128,006 | ₩127,417 | ₩127,551 | -0.36% | 3.3만 |
|---|
| 2026.09.22 | ₩128,676 | ₩128,851 | ₩128,455 | ₩128,690 | +0.01% | 2.2만 |
|---|
| 2026.09.21 | ₩127,738 | ₩128,744 | ₩127,403 | ₩128,564 | +0.65% | 4만 |
|---|
| 2026.09.18 | ₩127,229 | ₩127,229 | ₩126,327 | ₩127,032 | -0.15% | 2.7만 |
|---|
| 2026.09.17 | ₩127,309 | ₩127,309 | ₩126,559 | ₩126,894 | -0.33% | 2.1만 |
|---|
| 2026.09.16 | ₩126,612 | ₩126,612 | ₩124,655 | ₩125,446 | -0.92% | 2.8만 |
|---|
| 2026.09.15 | ₩126,921 | ₩126,921 | ₩125,728 | ₩125,866 | -0.83% | 1만 |
|---|
| 2026.09.14 | ₩126,639 | ₩127,510 | ₩126,230 | ₩126,760 | +0.10% | 1.1만 |
|---|
| 2026.09.11 | ₩127,604 | ₩127,702 | ₩127,195 | ₩127,510 | -0.07% | 9.4천 |
|---|
| 2026.09.10 | ₩126,163 | ₩126,612 | ₩126,163 | ₩126,344 | +0.14% | 7.1천 |
|---|
| 2026.09.09 | ₩127,510 | ₩127,510 | ₩127,106 | ₩127,175 | -0.26% | 9천 |
|---|
| 2026.09.08 | ₩128,730 | ₩128,730 | ₩128,100 | ₩128,127 | -0.47% | 8.2천 |
|---|
| 2026.09.04 | ₩129,222 | ₩129,222 | ₩128,750 | ₩128,959 | -0.20% | 1.9만 |
|---|
| 2026.09.03 | ₩128,274 | ₩129,179 | ₩128,207 | ₩129,156 | +0.69% | 1.8만 |
|---|
| 2026.09.02 | ₩128,073 | ₩128,114 | ₩127,711 | ₩127,859 | -0.17% | 8.7천 |
|---|
| 2026.09.01 | ₩127,591 | ₩127,866 | ₩127,081 | ₩127,390 | -0.16% | 2만 |
|---|
| 2026.08.31 | ₩128,931 | ₩128,931 | ₩128,140 | ₩128,502 | -0.33% | 1.4만 |
|---|
| 2026.08.28 | ₩129,608 | ₩129,990 | ₩128,918 | ₩129,092 | -0.40% | 1.4만 |
|---|
| 2026.08.27 | ₩129,105 | ₩129,686 | ₩129,105 | ₩129,575 | +0.36% | 3.7만 |
|---|
| 2026.08.26 | ₩128,730 | ₩128,958 | ₩128,475 | ₩128,757 | +0.02% | 2.3만 |
|---|
| 2026.08.25 | ₩128,784 | ₩128,784 | ₩128,423 | ₩128,703 | -0.06% | 6.2천 |
|---|
| 2026.08.24 | ₩128,207 | ₩128,395 | ₩128,114 | ₩128,315 | +0.08% | 8.6천 |
|---|
| 2026.08.21 | ₩128,770 | ₩128,784 | ₩128,435 | ₩128,744 | -0.02% | 2.6만 |
|---|
| 2026.08.20 | ₩128,797 | ₩128,878 | ₩128,127 | ₩128,127 | -0.52% | 1.8만 |
|---|
| 2026.08.19 | ₩129,682 | ₩129,741 | ₩129,213 | ₩129,333 | -0.27% | 2.6만 |
|---|
| 2026.08.18 | ₩129,481 | ₩129,508 | ₩129,020 | ₩129,159 | -0.25% | 2.6만 |
|---|
| 2026.08.17 | ₩131,009 | ₩131,009 | ₩130,312 | ₩130,339 | -0.51% | 12.1만 |
|---|
| 2026.08.14 | ₩131,042 | ₩131,183 | ₩130,640 | ₩130,888 | -0.12% | 2.9만 |
|---|
| 2026.08.13 | ₩130,687 | ₩131,503 | ₩130,687 | ₩131,250 | +0.43% | 2.3만 |
|---|
| 2026.08.12 | ₩130,426 | ₩130,482 | ₩130,070 | ₩130,352 | -0.06% | 2.2만 |
|---|
| 2026.08.11 | ₩130,298 | ₩130,298 | ₩129,568 | ₩129,856 | -0.34% | 1.4만 |
|---|
| 2026.08.10 | ₩130,754 | ₩130,754 | ₩129,970 | ₩130,097 | -0.50% | 2만 |
|---|
| 2026.08.07 | ₩130,231 | ₩130,432 | ₩130,030 | ₩130,392 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩129,951 | ₩130,080 | ₩129,280 | ₩129,548 | -0.31% | 1.8만 |
|---|
| 2026.08.05 | ₩130,861 | ₩130,861 | ₩129,843 | ₩129,896 | -0.74% | 3.1만 |
|---|
| 2026.08.04 | ₩128,254 | ₩130,325 | ₩128,254 | ₩130,081 | +1.42% | 16.5만 |
|---|
| 2026.08.03 | ₩126,324 | ₩127,792 | ₩126,324 | ₩127,738 | +1.12% | 2.3만 |
|---|
| 2026.07.31 | ₩124,548 | ₩126,170 | ₩124,548 | ₩125,902 | +1.09% | 1.7만 |
|---|
| 2026.07.30 | ₩123,704 | ₩125,272 | ₩123,704 | ₩125,124 | +1.15% | 6.9만 |
|---|
| 2026.07.29 | ₩124,856 | ₩124,923 | ₩122,777 | ₩122,777 | -1.67% | 2만 |
|---|
| 2026.07.28 | ₩124,025 | ₩124,944 | ₩124,025 | ₩124,889 | +0.70% | 7.5천 |
|---|
| 2026.07.27 | ₩125,795 | ₩125,795 | ₩123,891 | ₩124,615 | -0.94% | 1.2만 |
|---|
| 2026.07.24 | ₩124,494 | ₩124,494 | ₩124,213 | ₩124,314 | -0.15% | 4만 |
|---|
| 2026.07.23 | ₩124,200 | ₩124,481 | ₩123,717 | ₩124,134 | -0.05% | 4.9만 |
|---|
| 2026.07.22 | ₩125,540 | ₩125,906 | ₩125,446 | ₩125,647 | +0.09% | 1.4만 |
|---|
| 2026.07.21 | ₩125,138 | ₩125,862 | ₩125,138 | ₩125,714 | +0.46% | 1.9만 |
|---|
| 2026.07.20 | ₩125,862 | ₩125,915 | ₩124,481 | ₩124,548 | -1.04% | 1.6만 |
|---|
| 2026.07.17 | ₩124,642 | ₩125,634 | ₩124,642 | ₩124,957 | +0.25% | 37.5만 |
|---|
| 2026.07.16 | ₩126,291 | ₩126,612 | ₩125,582 | ₩126,033 | -0.20% | 1.4만 |
|---|
| 2026.07.15 | ₩127,055 | ₩127,055 | ₩126,049 | ₩126,590 | -0.37% | 1.1만 |
|---|
| 2026.07.14 | ₩126,049 | ₩126,399 | ₩126,002 | ₩126,359 | +0.25% | 8천 |
|---|
| 2026.07.13 | ₩126,666 | ₩126,679 | ₩125,674 | ₩125,882 | -0.62% | 1.2만 |
|---|
| 2026.07.10 | ₩126,518 | ₩127,004 | ₩126,271 | ₩126,874 | +0.28% | 9.1천 |
|---|
| 2026.07.09 | ₩125,868 | ₩126,840 | ₩125,868 | ₩126,504 | +0.50% | 1.2만 |
|---|
| 2026.07.08 | ₩124,608 | ₩125,473 | ₩124,401 | ₩125,473 | +0.69% | 1.1만 |
|---|
| 2026.07.07 | ₩125,969 | ₩126,167 | ₩125,460 | ₩125,772 | -0.16% | 8.4천 |
|---|
| 2026.07.06 | ₩126,344 | ₩126,880 | ₩126,344 | ₩126,674 | +0.26% | 7.4천 |
|---|
| 2026.07.02 | ₩126,639 | ₩126,639 | ₩124,990 | ₩125,875 | -0.60% | 1.3만 |
|---|
| 2026.07.01 | ₩125,915 | ₩126,612 | ₩125,446 | ₩126,017 | +0.08% | 6.1만 |
|---|
| 2026.06.30 | ₩126,029 | ₩126,744 | ₩125,982 | ₩126,626 | +0.47% | 1만 |
|---|
| 2026.06.29 | ₩124,937 | ₩125,674 | ₩124,133 | ₩125,607 | +0.54% | 1.9만 |
|---|
| 2026.06.26 | ₩124,387 | ₩124,662 | ₩123,918 | ₩124,226 | -0.13% | 2.5만 |
|---|
| 2026.06.25 | ₩125,701 | ₩125,701 | ₩124,340 | ₩124,548 | -0.92% | 3.5만 |
|---|
| 2026.06.24 | ₩124,280 | ₩125,285 | ₩123,905 | ₩124,066 | -0.17% | 6.3천 |
|---|
| 2026.06.23 | ₩124,146 | ₩125,071 | ₩124,146 | ₩124,186 | +0.03% | 1.7만 |
|---|
| 2026.06.22 | ₩126,478 | ₩126,626 | ₩125,661 | ₩125,976 | -0.40% | 2.5만 |
|---|
| 2026.06.18 | ₩126,304 | ₩126,773 | ₩126,304 | ₩126,653 | +0.28% | 4.7만 |
|---|
| 2026.06.17 | ₩126,626 | ₩126,907 | ₩124,803 | ₩124,962 | -1.31% | 2.5만 |
|---|
| 2026.06.16 | ₩127,363 | ₩127,430 | ₩126,447 | ₩126,457 | -0.71% | 2.5만 |
|---|
| 2026.06.15 | ₩127,028 | ₩127,591 | ₩127,028 | ₩127,234 | +0.16% | 1.6만 |
|---|
| 2026.06.12 | ₩124,133 | ₩125,466 | ₩124,133 | ₩125,025 | +0.72% | 1.3만 |
|---|
| 2026.06.11 | ₩122,779 | ₩124,635 | ₩122,095 | ₩124,373 | +1.30% | 3.6만 |
|---|
| 2026.06.10 | ₩124,025 | ₩124,025 | ₩122,122 | ₩122,122 | -1.53% | 1.9만 |
|---|
| 2026.06.09 | ₩124,615 | ₩124,736 | ₩121,572 | ₩123,961 | -0.52% | 1.6만 |
|---|
| 2026.06.08 | ₩124,783 | ₩124,964 | ₩124,052 | ₩124,143 | -0.51% | 9.9만 |
|---|
| 2026.06.05 | ₩125,918 | ₩125,918 | ₩123,556 | ₩123,984 | -1.54% | 1.2만 |
|---|
| 2026.06.04 | ₩126,351 | ₩127,285 | ₩126,197 | ₩127,142 | +0.63% | 2만 |
|---|
| 2026.06.03 | ₩127,269 | ₩127,336 | ₩126,358 | ₩126,592 | -0.53% | 9.8천 |
|---|
| 2026.06.02 | ₩127,256 | ₩127,557 | ₩126,988 | ₩127,524 | +0.21% | 9.3천 |
|---|
| 2026.06.01 | ₩126,773 | ₩127,417 | ₩126,364 | ₩127,123 | +0.28% | 2만 |
|---|
| 2026.05.29 | ₩126,639 | ₩126,787 | ₩126,301 | ₩126,520 | -0.09% | 7.2천 |
|---|
| 2026.05.28 | ₩125,460 | ₩126,130 | ₩125,064 | ₩126,130 | +0.53% | 1.3만 |
|---|
| 2026.05.27 | ₩125,620 | ₩125,620 | ₩125,071 | ₩125,379 | -0.19% | 2.1만 |
|---|
| 2026.05.26 | ₩125,419 | ₩125,580 | ₩124,984 | ₩125,406 | -0.01% | 1.1만 |
|---|
| 2026.05.22 | ₩124,602 | ₩124,709 | ₩124,138 | ₩124,224 | -0.30% | 2만 |
|---|
| 2026.05.21 | ₩123,007 | ₩123,878 | ₩122,765 | ₩123,744 | +0.60% | 1.7만 |
|---|
| 2026.05.20 | ₩122,457 | ₩123,306 | ₩122,008 | ₩123,306 | +0.69% | 6.3천 |
|---|
| 2026.05.19 | ₩122,229 | ₩122,445 | ₩121,566 | ₩121,657 | -0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩123,208 | ₩123,208 | ₩121,975 | ₩122,529 | -0.55% | 1.4만 |
|---|
| 2026.05.15 | ₩123,020 | ₩123,436 | ₩122,763 | ₩122,763 | -0.21% | 8.7천 |
|---|
| 2026.05.14 | ₩124,025 | ₩124,602 | ₩123,965 | ₩124,307 | +0.23% | 4.3만 |
|---|
| 2026.05.13 | ₩122,873 | ₩123,543 | ₩122,564 | ₩123,154 | +0.23% | 4.8만 |
|---|
| 2026.05.12 | ₩122,471 | ₩122,846 | ₩121,653 | ₩122,846 | +0.31% | 18.7만 |
|---|
| 2026.05.11 | ₩123,165 | ₩123,449 | ₩122,886 | ₩123,060 | -0.08% | 2.5만 |
|---|
| 2026.05.08 | ₩122,645 | ₩123,208 | ₩122,645 | ₩123,074 | +0.35% | 4.1만 |
|---|
| 2026.05.07 | ₩122,846 | ₩123,107 | ₩122,089 | ₩122,269 | -0.47% | 2.4만 |
|---|
| 2026.05.06 | ₩122,243 | ₩122,993 | ₩122,068 | ₩122,993 | +0.61% | 16.8만 |
|---|
| 2026.05.05 | ₩120,607 | ₩121,117 | ₩120,607 | ₩120,916 | +0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩120,085 | ₩120,259 | ₩119,234 | ₩119,566 | -0.43% | 8.4천 |
|---|
| 2026.05.01 | ₩120,983 | ₩121,023 | ₩120,178 | ₩120,178 | -0.66% | 1.6만 |
|---|
| 2026.04.30 | ₩118,851 | ₩119,977 | ₩118,637 | ₩119,870 | +0.86% | 9천 |
|---|
| 2026.04.29 | ₩118,289 | ₩118,329 | ₩117,806 | ₩118,329 | +0.03% | 2.4만 |
|---|
| 2026.04.28 | ₩118,650 | ₩118,650 | ₩118,034 | ₩118,275 | -0.32% | 1.8만 |
|---|
| 2026.04.27 | ₩118,892 | ₩119,200 | ₩118,677 | ₩119,039 | +0.12% | 2.4만 |
|---|
| 2026.04.24 | ₩118,436 | ₩119,066 | ₩118,329 | ₩119,003 | +0.48% | 1.9만 |
|---|
| 2026.04.23 | ₩117,940 | ₩118,585 | ₩117,592 | ₩118,102 | +0.14% | 2.4만 |
|---|
| 2026.04.22 | ₩118,195 | ₩118,401 | ₩117,980 | ₩118,401 | +0.17% | 1.4만 |
|---|
| 2026.04.21 | ₩118,087 | ₩118,557 | ₩117,105 | ₩117,318 | -0.65% | 8.6천 |
|---|
| 2026.04.20 | ₩117,551 | ₩118,133 | ₩117,551 | ₩117,970 | +0.36% | 2.7만 |
|---|
| 2026.04.17 | ₩117,230 | ₩118,402 | ₩117,230 | ₩118,011 | +0.67% | 1.6만 |
|---|
| 2026.04.16 | ₩115,769 | ₩116,572 | ₩115,769 | ₩116,330 | +0.49% | 2.2만 |
|---|
| 2026.04.15 | ₩115,400 | ₩116,066 | ₩115,400 | ₩116,066 | +0.58% | 1.5만 |
|---|
| 2026.04.14 | ₩114,777 | ₩115,415 | ₩114,777 | ₩115,326 | +0.48% | 1.2만 |
|---|
| 2026.04.13 | ₩112,672 | ₩114,064 | ₩112,672 | ₩114,064 | +1.23% | 1.9만 |
|---|
| 2026.04.10 | ₩113,139 | ₩113,258 | ₩112,726 | ₩112,741 | -0.35% | 1.2만 |
|---|
| 2026.04.09 | ₩112,190 | ₩113,115 | ₩111,774 | ₩113,034 | +0.75% | 3.7만 |
|---|
| 2026.04.08 | ₩112,337 | ₩112,337 | ₩111,828 | ₩112,198 | -0.12% | 7.4천 |
|---|
| 2026.04.07 | ₩108,705 | ₩109,013 | ₩107,968 | ₩108,976 | +0.25% | 9.1천 |
|---|
| 2026.04.06 | ₩107,860 | ₩108,933 | ₩107,860 | ₩108,898 | +0.96% | 7.1천 |
|---|
| 2026.04.02 | ₩108,209 | ₩108,437 | ₩107,927 | ₩108,427 | +0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩108,088 | ₩108,812 | ₩108,088 | ₩108,249 | +0.15% | 1.7만 |
|---|
| 2026.03.31 | ₩105,796 | ₩107,311 | ₩105,141 | ₩107,311 | +1.43% | 3.2만 |
|---|
| 2026.03.30 | ₩105,099 | ₩105,180 | ₩103,719 | ₩104,148 | -0.91% | 6.5만 |
|---|
| 2026.03.27 | ₩106,225 | ₩106,225 | ₩104,366 | ₩104,617 | -1.51% | 9만 |
|---|
| 2026.03.26 | ₩107,498 | ₩108,041 | ₩106,426 | ₩106,547 | -0.89% | 3.7만 |
|---|
| 2026.03.25 | ₩108,785 | ₩108,785 | ₩108,021 | ₩108,246 | -0.50% | 6.1천 |
|---|
| 2026.03.24 | ₩107,217 | ₩108,072 | ₩107,177 | ₩107,606 | +0.36% | 15.7만 |
|---|
| 2026.03.23 | ₩108,316 | ₩109,214 | ₩108,061 | ₩108,142 | -0.16% | 1.9만 |
|---|
| 2026.03.20 | ₩108,544 | ₩108,544 | ₩106,560 | ₩107,024 | -1.40% | 1.3만 |
|---|
| 2026.03.19 | ₩108,069 | ₩109,027 | ₩107,901 | ₩108,544 | +0.44% | 9.2만 |
|---|
| 2026.03.18 | ₩110,072 | ₩110,126 | ₩108,772 | ₩108,825 | -1.13% | 1.6만 |
|---|
| 2026.03.17 | ₩110,863 | ₩110,863 | ₩110,059 | ₩110,313 | -0.50% | 2만 |
|---|
| 2026.03.16 | ₩110,126 | ₩110,206 | ₩109,565 | ₩109,824 | -0.27% | 1.9만 |
|---|
| 2026.03.13 | ₩110,018 | ₩110,126 | ₩108,687 | ₩108,687 | -1.21% | 1.8만 |
|---|
| 2026.03.12 | ₩110,005 | ₩110,193 | ₩109,241 | ₩109,321 | -0.62% | 1.9만 |
|---|
| 2026.03.11 | ₩111,627 | ₩111,680 | ₩110,742 | ₩111,225 | -0.36% | 1.5만 |
|---|
| 2026.03.10 | ₩111,707 | ₩112,537 | ₩111,193 | ₩111,493 | -0.19% | 1.6만 |
|---|
| 2026.03.09 | ₩109,563 | ₩111,707 | ₩108,839 | ₩111,707 | +1.96% | 1.8만 |
|---|
| 2026.03.06 | ₩110,997 | ₩111,238 | ₩110,273 | ₩110,636 | -0.32% | 1.2만 |
|---|
| 2026.03.05 | ₩112,659 | ₩112,659 | ₩111,439 | ₩112,592 | -0.06% | 5.8만 |
|---|
| 2026.03.04 | ₩112,793 | ₩113,383 | ₩112,793 | ₩113,168 | +0.33% | 1.6만 |
|---|
| 2026.03.03 | ₩111,359 | ₩112,710 | ₩110,662 | ₩112,391 | +0.93% | 2.1만 |
|---|
| 2026.03.02 | ₩112,726 | ₩113,905 | ₩112,686 | ₩113,570 | +0.75% | 1.8만 |
|---|
| 2026.02.27 | ₩113,048 | ₩113,678 | ₩113,048 | ₩113,678 | +0.56% | 2.3만 |
|---|
| 2026.02.26 | ₩114,978 | ₩114,978 | ₩113,463 | ₩114,187 | -0.69% | 1.4만 |
|---|
| 2026.02.25 | ₩114,556 | ₩114,830 | ₩114,361 | ₩114,777 | +0.19% | 1.5만 |
|---|
| 2026.02.24 | ₩113,182 | ₩113,946 | ₩113,168 | ₩113,892 | +0.63% | 3.7만 |
|---|
| 2026.02.23 | ₩113,838 | ₩114,308 | ₩112,639 | ₩112,887 | -0.84% | 2.2만 |
|---|
| 2026.02.20 | ₩113,765 | ₩114,267 | ₩113,423 | ₩114,267 | +0.44% | 1.3만 |
|---|
| 2026.02.19 | ₩113,678 | ₩113,678 | ₩113,048 | ₩113,436 | -0.21% | 4.4만 |
|---|
| 2026.02.18 | ₩114,133 | ₩114,241 | ₩113,456 | ₩113,812 | -0.28% | 1.9만 |
|---|
| 2026.02.17 | ₩113,088 | ₩113,637 | ₩112,398 | ₩113,262 | +0.15% | 1.7만 |
|---|
| 2026.02.13 | ₩112,726 | ₩113,751 | ₩112,592 | ₩113,061 | +0.30% | 2.2만 |
|---|
| 2026.02.12 | ₩115,058 | ₩115,058 | ₩112,847 | ₩112,847 | -1.92% | 5.8만 |
|---|
| 2026.02.11 | ₩115,407 | ₩115,407 | ₩114,314 | ₩114,589 | -0.71% | 1.2만 |
|---|
| 2026.02.10 | ₩115,199 | ₩115,253 | ₩114,710 | ₩114,710 | -0.42% | 2.6만 |
|---|
| 2026.02.09 | ₩114,521 | ₩115,232 | ₩114,509 | ₩115,085 | +0.49% | 2.3만 |
|---|
| 2026.02.06 | ₩113,074 | ₩114,710 | ₩113,074 | ₩114,710 | +1.45% | 1.7만 |
|---|
| 2026.02.05 | ₩112,780 | ₩113,195 | ₩112,056 | ₩112,297 | -0.43% | 2.2만 |
|---|
| 2026.02.04 | ₩114,227 | ₩114,602 | ₩113,021 | ₩113,838 | -0.34% | 2.3만 |
|---|
| 2026.02.03 | ₩115,025 | ₩115,025 | ₩113,034 | ₩113,999 | -0.89% | 2.7만 |
|---|
| 2026.02.02 | ₩113,879 | ₩115,594 | ₩113,879 | ₩115,085 | +1.06% | 4.5만 |
|---|
| 2026.01.30 | ₩114,200 | ₩114,696 | ₩113,510 | ₩114,200 | 0.00% | 14만 |
|---|
| 2026.01.29 | ₩114,964 | ₩114,964 | ₩113,302 | ₩114,710 | -0.22% | 1.5만 |
|---|
| 2026.01.28 | ₩115,501 | ₩115,501 | ₩114,924 | ₩115,085 | -0.36% | 1.7만 |
|---|
| 2026.01.27 | ₩115,137 | ₩115,299 | ₩115,031 | ₩115,152 | +0.01% | 1.2만 |
|---|
| 2026.01.26 | ₩114,241 | ₩115,112 | ₩114,241 | ₩114,750 | +0.45% | 2.6만 |
|---|
| 2026.01.23 | ₩114,294 | ₩114,356 | ₩113,993 | ₩114,066 | -0.20% | 1.6만 |
|---|
| 2026.01.22 | ₩114,556 | ₩114,804 | ₩114,212 | ₩114,375 | -0.16% | 1.7만 |
|---|
| 2026.01.21 | ₩113,074 | ₩114,442 | ₩112,914 | ₩114,026 | +0.84% | 3만 |
|---|
| 2026.01.20 | ₩113,423 | ₩113,530 | ₩112,512 | ₩112,605 | -0.72% | 4.1만 |
|---|
| 2026.01.16 | ₩115,340 | ₩115,340 | ₩114,848 | ₩114,911 | -0.37% | 1.5만 |
|---|
| 2026.01.15 | ₩115,253 | ₩115,514 | ₩114,897 | ₩114,951 | -0.26% | 2.2만 |
|---|
| 2026.01.14 | ₩114,884 | ₩114,884 | ₩113,905 | ₩114,522 | -0.32% | 1.5만 |
|---|
| 2026.01.13 | ₩115,447 | ₩115,447 | ₩114,871 | ₩115,179 | -0.23% | 2.3만 |
|---|
| 2026.01.12 | ₩114,616 | ₩115,554 | ₩114,616 | ₩115,460 | +0.74% | 1.4만 |
|---|
| 2026.01.09 | ₩115,005 | ₩115,501 | ₩114,871 | ₩115,340 | +0.29% | 3.1만 |
|---|
| 2026.01.08 | ₩114,670 | ₩114,737 | ₩114,254 | ₩114,656 | -0.01% | 1.2만 |
|---|
| 2026.01.07 | ₩115,353 | ₩115,353 | ₩114,647 | ₩114,750 | -0.52% | 1.5만 |
|---|
| 2026.01.06 | ₩114,301 | ₩115,139 | ₩114,301 | ₩115,125 | +0.72% | 1만 |
|---|
| 2026.01.05 | ₩113,939 | ₩114,241 | ₩113,939 | ₩114,053 | +0.10% | 2.1만 |
|---|
| 2026.01.02 | ₩113,356 | ₩113,554 | ₩112,900 | ₩113,396 | +0.04% | 2.1만 |
|---|
| 2025.12.31 | ₩113,604 | ₩113,838 | ₩112,900 | ₩112,914 | -0.61% | 3.5만 |
|---|
| 2025.12.30 | ₩113,973 | ₩114,133 | ₩113,725 | ₩113,798 | -0.15% | 1.7만 |
|---|
| 2025.12.29 | ₩114,174 | ₩114,174 | ₩113,731 | ₩113,963 | -0.18% | 12.3만 |
|---|
| 2025.12.26 | ₩114,495 | ₩114,495 | ₩114,174 | ₩114,281 | -0.19% | 1.9만 |
|---|
| 2025.12.24 | ₩113,981 | ₩114,388 | ₩113,981 | ₩114,294 | +0.28% | 2.3만 |
|---|
| 2025.12.23 | ₩113,557 | ₩113,865 | ₩113,423 | ₩113,865 | +0.27% | 2.9만 |
|---|
| 2025.12.22 | ₩113,597 | ₩113,852 | ₩113,434 | ₩113,852 | +0.22% | 2.8만 |
|---|
| 2025.12.19 | ₩112,471 | ₩113,129 | ₩112,471 | ₩113,115 | +0.57% | 1.7만 |
|---|
| 2025.12.18 | ₩112,391 | ₩112,698 | ₩111,989 | ₩112,083 | -0.27% | 1.3만 |
|---|
| 2025.12.17 | ₩112,422 | ₩112,538 | ₩111,151 | ₩111,198 | -1.09% | 2.8만 |
|---|
| 2025.12.16 | ₩112,632 | ₩112,840 | ₩111,865 | ₩112,391 | -0.21% | 4.6만 |
|---|
| 2025.12.15 | ₩113,343 | ₩113,343 | ₩112,605 | ₩112,739 | -0.53% | 2.1만 |
|---|
| 2025.12.12 | ₩114,375 | ₩114,375 | ₩112,906 | ₩113,061 | -1.15% | 3.4만 |
|---|
| 2025.12.11 | ₩113,490 | ₩114,490 | ₩113,477 | ₩114,455 | +0.85% | 2만 |
|---|
| 2025.12.10 | ₩113,208 | ₩114,380 | ₩113,101 | ₩114,080 | +0.77% | 1.4만 |
|---|
| 2025.12.09 | ₩113,276 | ₩113,597 | ₩113,141 | ₩113,208 | -0.06% | 6만 |
|---|
| 2025.12.08 | ₩113,892 | ₩113,932 | ₩113,068 | ₩113,235 | -0.58% | 2.6만 |
|---|
| 2025.12.05 | ₩113,718 | ₩114,133 | ₩113,503 | ₩113,624 | -0.08% | 2.1만 |
|---|
| 2025.12.04 | ₩113,222 | ₩113,624 | ₩113,101 | ₩113,463 | +0.21% | 1.2만 |
|---|
| 2025.12.03 | ₩113,124 | ₩113,637 | ₩112,847 | ₩113,494 | +0.33% | 9.5천 |
|---|
| 2025.12.02 | ₩113,175 | ₩113,375 | ₩112,867 | ₩113,082 | -0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩112,847 | ₩113,396 | ₩112,753 | ₩112,754 | -0.08% | 1.1만 |
|---|
| 2025.11.28 | ₩112,954 | ₩113,408 | ₩112,954 | ₩113,408 | +0.40% | 3.9천 |
|---|
| 2025.11.26 | ₩112,713 | ₩113,147 | ₩112,553 | ₩112,806 | +0.08% | 2.6만 |
|---|
| 2025.11.25 | ₩110,863 | ₩112,257 | ₩110,863 | ₩112,171 | +1.18% | 1.4만 |
|---|
| 2025.11.24 | ₩110,112 | ₩111,025 | ₩110,112 | ₩110,982 | +0.79% | 1.9만 |
|---|
| 2025.11.21 | ₩108,691 | ₩110,166 | ₩108,115 | ₩109,347 | +0.60% | 1.6만 |
|---|
| 2025.11.20 | ₩111,721 | ₩111,761 | ₩108,078 | ₩108,078 | -3.26% | 4.3만 |
|---|
| 2025.11.19 | ₩110,426 | ₩110,426 | ₩109,161 | ₩109,827 | -0.54% | 8.4천 |
|---|
| 2025.11.18 | ₩109,402 | ₩109,917 | ₩108,638 | ₩109,423 | +0.02% | 1.6만 |
|---|
| 2025.11.17 | ₩111,071 | ₩111,185 | ₩109,644 | ₩110,101 | -0.87% | 1.6만 |
|---|
| 2025.11.14 | ₩110,353 | ₩111,855 | ₩110,179 | ₩111,235 | +0.80% | 8.1천 |
|---|
| 2025.11.13 | ₩113,048 | ₩113,048 | ₩111,268 | ₩111,387 | -1.47% | 8.3천 |
|---|
| 2025.11.12 | ₩113,396 | ₩113,678 | ₩113,155 | ₩113,423 | +0.02% | 2.2만 |
|---|
| 2025.11.11 | ₩112,739 | ₩113,222 | ₩112,538 | ₩113,070 | +0.29% | 8.4천 |
|---|
| 2025.11.10 | ₩112,257 | ₩112,967 | ₩111,975 | ₩112,816 | +0.50% | 8.2천 |
|---|
| 2025.11.07 | ₩110,219 | ₩111,305 | ₩109,662 | ₩111,305 | +0.99% | 2만 |
|---|
| 2025.11.06 | ₩112,203 | ₩112,203 | ₩110,958 | ₩111,021 | -1.05% | 1.4만 |
|---|
| 2025.11.05 | ₩111,694 | ₩112,780 | ₩111,694 | ₩112,205 | +0.46% | 7.3천 |
|---|
| 2025.11.04 | ₩111,761 | ₩112,458 | ₩111,638 | ₩111,734 | -0.02% | 6.7천 |
|---|
| 2025.11.03 | ₩113,637 | ₩113,637 | ₩112,552 | ₩112,967 | -0.59% | 9.8천 |
|---|
| 2025.10.31 | ₩113,088 | ₩113,222 | ₩112,418 | ₩112,739 | -0.31% | 1.9만 |
|---|
| 2025.10.30 | ₩113,227 | ₩113,436 | ₩112,412 | ₩112,412 | -0.72% | 1.2만 |
|---|
| 2025.10.29 | ₩113,517 | ₩113,691 | ₩112,780 | ₩113,095 | -0.37% | 1만 |
|---|
| 2025.10.28 | ₩113,383 | ₩113,557 | ₩113,021 | ₩113,306 | -0.07% | 1.6만 |
|---|
| 2025.10.27 | ₩112,873 | ₩113,141 | ₩112,739 | ₩113,133 | +0.23% | 8천 |
|---|
| 2025.10.24 | ₩111,801 | ₩112,109 | ₩111,747 | ₩111,855 | +0.05% | 1.4만 |
|---|
| 2025.10.23 | ₩110,407 | ₩110,969 | ₩110,300 | ₩110,780 | +0.34% | 1만 |
|---|
| 2025.10.22 | ₩111,024 | ₩111,024 | ₩109,656 | ₩110,122 | -0.81% | 1.4만 |
|---|
| 2025.10.21 | ₩110,983 | ₩111,144 | ₩110,710 | ₩111,025 | +0.04% | 1만 |
|---|
| 2025.10.20 | ₩110,958 | ₩110,958 | ₩109,984 | ₩110,757 | -0.18% | 1.6만 |
|---|
| 2025.10.17 | ₩108,946 | ₩109,764 | ₩108,796 | ₩109,589 | +0.59% | 1.6만 |
|---|
| 2025.10.16 | ₩110,286 | ₩110,297 | ₩108,819 | ₩109,056 | -1.12% | 2만 |
|---|
| 2025.10.15 | ₩110,367 | ₩110,642 | ₩109,270 | ₩109,667 | -0.63% | 2.3만 |
|---|
| 2025.10.14 | ₩108,624 | ₩109,938 | ₩108,008 | ₩109,364 | +0.68% | 8만 |
|---|
| 2025.10.13 | ₩109,067 | ₩109,563 | ₩109,047 | ₩109,362 | +0.27% | 1.6만 |
|---|
| 2025.10.10 | ₩111,064 | ₩111,077 | ₩107,713 | ₩107,716 | -3.01% | 2.4만 |
|---|