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 | ₩128,262 | ₩128,987 | ₩128,262 | ₩128,937 | +0.53% | 2.3만 |
| 2026.10.08 | ₩128,001 | ₩128,362 | ₩127,639 | ₩128,108 | +0.08% | 8.9천 |
| 2026.10.07 | ₩128,737 | ₩128,924 | ₩128,181 | ₩128,790 | +0.04% | 9천 |
| 2026.10.06 | ₩129,366 | ₩129,660 | ₩129,225 | ₩129,272 | -0.07% | 2.1만 |
| 2026.10.05 | ₩128,135 | ₩128,790 | ₩128,041 | ₩128,563 | +0.33% | 3.2만 |
| 2026.10.02 | ₩128,148 | ₩128,188 | ₩127,439 | ₩127,907 | -0.19% | 3.1만 |
| 2026.10.01 | ₩126,181 | ₩127,077 | ₩125,860 | ₩126,850 | +0.53% | 2.9만 |
| 2026.09.30 | ₩127,626 | ₩127,639 | ₩126,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,636 |
| -0.78% |
| 1.6만 |
| 2026.09.29 | ₩127,031 | ₩127,051 | ₩126,636 | ₩126,890 | -0.11% | 2.1만 |
|---|
| 2026.09.28 | ₩127,251 | ₩127,599 | ₩126,743 | ₩127,185 | -0.05% | 2.8만 |
|---|
| 2026.09.25 | ₩127,693 | ₩128,096 | ₩127,144 | ₩128,001 | +0.24% | 2.3만 |
|---|
| 2026.09.24 | ₩126,515 | ₩127,237 | ₩126,370 | ₩127,091 | +0.45% | 2.6만 |
|---|
| 2026.09.23 | ₩127,787 | ₩127,787 | ₩127,198 | ₩127,332 | -0.36% | 3.3만 |
|---|
| 2026.09.22 | ₩128,456 | ₩128,630 | ₩128,235 | ₩128,469 | +0.01% | 2.2만 |
|---|
| 2026.09.21 | ₩127,519 | ₩128,523 | ₩127,185 | ₩128,343 | +0.65% | 4만 |
|---|
| 2026.09.18 | ₩127,011 | ₩127,011 | ₩126,110 | ₩126,814 | -0.15% | 2.7만 |
|---|
| 2026.09.17 | ₩127,091 | ₩127,091 | ₩126,342 | ₩126,676 | -0.33% | 2.1만 |
|---|
| 2026.09.16 | ₩126,395 | ₩126,395 | ₩124,441 | ₩125,231 | -0.92% | 2.8만 |
|---|
| 2026.09.15 | ₩126,703 | ₩126,703 | ₩125,512 | ₩125,650 | -0.83% | 1만 |
|---|
| 2026.09.14 | ₩126,422 | ₩127,292 | ₩126,014 | ₩126,542 | +0.10% | 1.1만 |
|---|
| 2026.09.11 | ₩127,385 | ₩127,483 | ₩126,977 | ₩127,292 | -0.07% | 9.4천 |
|---|
| 2026.09.10 | ₩125,947 | ₩126,395 | ₩125,947 | ₩126,127 | +0.14% | 7.1천 |
|---|
| 2026.09.09 | ₩127,292 | ₩127,292 | ₩126,887 | ₩126,957 | -0.26% | 9천 |
|---|
| 2026.09.08 | ₩128,509 | ₩128,509 | ₩127,880 | ₩127,907 | -0.47% | 8.2천 |
|---|
| 2026.09.04 | ₩129,000 | ₩129,000 | ₩128,529 | ₩128,738 | -0.20% | 1.9만 |
|---|
| 2026.09.03 | ₩128,054 | ₩128,957 | ₩127,987 | ₩128,935 | +0.69% | 1.8만 |
|---|
| 2026.09.02 | ₩127,854 | ₩127,894 | ₩127,492 | ₩127,639 | -0.17% | 8.7천 |
|---|
| 2026.09.01 | ₩127,372 | ₩127,646 | ₩126,863 | ₩127,171 | -0.16% | 2만 |
|---|
| 2026.08.31 | ₩128,710 | ₩128,710 | ₩127,920 | ₩128,282 | -0.33% | 1.4만 |
|---|
| 2026.08.28 | ₩129,386 | ₩129,767 | ₩128,697 | ₩128,870 | -0.40% | 1.4만 |
|---|
| 2026.08.27 | ₩128,884 | ₩129,463 | ₩128,884 | ₩129,352 | +0.36% | 3.7만 |
|---|
| 2026.08.26 | ₩128,509 | ₩128,737 | ₩128,255 | ₩128,536 | +0.02% | 2.3만 |
|---|
| 2026.08.25 | ₩128,563 | ₩128,563 | ₩128,203 | ₩128,482 | -0.06% | 6.2천 |
|---|
| 2026.08.24 | ₩127,987 | ₩128,175 | ₩127,894 | ₩128,094 | +0.08% | 8.6천 |
|---|
| 2026.08.21 | ₩128,549 | ₩128,563 | ₩128,215 | ₩128,523 | -0.02% | 2.6만 |
|---|
| 2026.08.20 | ₩128,576 | ₩128,656 | ₩127,907 | ₩127,907 | -0.52% | 1.8만 |
|---|
| 2026.08.19 | ₩129,459 | ₩129,518 | ₩128,991 | ₩129,111 | -0.27% | 2.6만 |
|---|
| 2026.08.18 | ₩129,259 | ₩129,285 | ₩128,798 | ₩128,937 | -0.25% | 2.6만 |
|---|
| 2026.08.17 | ₩130,784 | ₩130,784 | ₩130,088 | ₩130,115 | -0.51% | 12.1만 |
|---|
| 2026.08.14 | ₩130,817 | ₩130,958 | ₩130,416 | ₩130,664 | -0.12% | 2.9만 |
|---|
| 2026.08.13 | ₩130,463 | ₩131,278 | ₩130,463 | ₩131,025 | +0.43% | 2.3만 |
|---|
| 2026.08.12 | ₩130,202 | ₩130,258 | ₩129,847 | ₩130,128 | -0.06% | 2.2만 |
|---|
| 2026.08.11 | ₩130,075 | ₩130,075 | ₩129,346 | ₩129,633 | -0.34% | 1.4만 |
|---|
| 2026.08.10 | ₩130,530 | ₩130,530 | ₩129,747 | ₩129,874 | -0.50% | 2만 |
|---|
| 2026.08.07 | ₩130,008 | ₩130,209 | ₩129,807 | ₩130,168 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩129,728 | ₩129,857 | ₩129,058 | ₩129,325 | -0.31% | 1.8만 |
|---|
| 2026.08.05 | ₩130,637 | ₩130,637 | ₩129,620 | ₩129,673 | -0.74% | 3.1만 |
|---|
| 2026.08.04 | ₩128,034 | ₩130,102 | ₩128,034 | ₩129,858 | +1.42% | 16.5만 |
|---|
| 2026.08.03 | ₩126,107 | ₩127,573 | ₩126,107 | ₩127,519 | +1.12% | 2.3만 |
|---|
| 2026.07.31 | ₩124,334 | ₩125,953 | ₩124,334 | ₩125,686 | +1.09% | 1.7만 |
|---|
| 2026.07.30 | ₩123,491 | ₩125,057 | ₩123,491 | ₩124,910 | +1.15% | 6.9만 |
|---|
| 2026.07.29 | ₩124,642 | ₩124,709 | ₩122,567 | ₩122,567 | -1.67% | 2만 |
|---|
| 2026.07.28 | ₩123,813 | ₩124,729 | ₩123,813 | ₩124,674 | +0.70% | 7.5천 |
|---|
| 2026.07.27 | ₩125,579 | ₩125,579 | ₩123,679 | ₩124,401 | -0.94% | 1.2만 |
|---|
| 2026.07.24 | ₩124,281 | ₩124,281 | ₩124,000 | ₩124,100 | -0.15% | 4만 |
|---|
| 2026.07.23 | ₩123,986 | ₩124,267 | ₩123,505 | ₩123,921 | -0.05% | 4.9만 |
|---|
| 2026.07.22 | ₩125,325 | ₩125,690 | ₩125,231 | ₩125,432 | +0.09% | 1.4만 |
|---|
| 2026.07.21 | ₩124,923 | ₩125,646 | ₩124,923 | ₩125,499 | +0.46% | 1.9만 |
|---|
| 2026.07.20 | ₩125,646 | ₩125,699 | ₩124,267 | ₩124,334 | -1.04% | 1.6만 |
|---|
| 2026.07.17 | ₩124,428 | ₩125,418 | ₩124,428 | ₩124,743 | +0.25% | 37.5만 |
|---|
| 2026.07.16 | ₩126,074 | ₩126,395 | ₩125,366 | ₩125,817 | -0.20% | 1.4만 |
|---|
| 2026.07.15 | ₩126,837 | ₩126,837 | ₩125,833 | ₩126,372 | -0.37% | 1.1만 |
|---|
| 2026.07.14 | ₩125,833 | ₩126,182 | ₩125,786 | ₩126,142 | +0.25% | 8천 |
|---|
| 2026.07.13 | ₩126,449 | ₩126,462 | ₩125,458 | ₩125,666 | -0.62% | 1.2만 |
|---|
| 2026.07.10 | ₩126,301 | ₩126,786 | ₩126,054 | ₩126,656 | +0.28% | 9.1천 |
|---|
| 2026.07.09 | ₩125,652 | ₩126,623 | ₩125,652 | ₩126,287 | +0.50% | 1.2만 |
|---|
| 2026.07.08 | ₩124,395 | ₩125,258 | ₩124,187 | ₩125,258 | +0.69% | 1.1만 |
|---|
| 2026.07.07 | ₩125,753 | ₩125,951 | ₩125,244 | ₩125,556 | -0.16% | 8.4천 |
|---|
| 2026.07.06 | ₩126,127 | ₩126,663 | ₩126,127 | ₩126,457 | +0.26% | 7.4천 |
|---|
| 2026.07.02 | ₩126,422 | ₩126,422 | ₩124,776 | ₩125,659 | -0.60% | 1.3만 |
|---|
| 2026.07.01 | ₩125,699 | ₩126,395 | ₩125,231 | ₩125,801 | +0.08% | 6.1만 |
|---|
| 2026.06.30 | ₩125,813 | ₩126,526 | ₩125,766 | ₩126,408 | +0.47% | 1만 |
|---|
| 2026.06.29 | ₩124,722 | ₩125,458 | ₩123,920 | ₩125,391 | +0.54% | 1.9만 |
|---|
| 2026.06.26 | ₩124,174 | ₩124,448 | ₩123,705 | ₩124,013 | -0.13% | 2.5만 |
|---|
| 2026.06.25 | ₩125,485 | ₩125,485 | ₩124,127 | ₩124,334 | -0.92% | 3.5만 |
|---|
| 2026.06.24 | ₩124,067 | ₩125,070 | ₩123,692 | ₩123,853 | -0.17% | 6.3천 |
|---|
| 2026.06.23 | ₩123,933 | ₩124,856 | ₩123,933 | ₩123,973 | +0.03% | 1.7만 |
|---|
| 2026.06.22 | ₩126,261 | ₩126,408 | ₩125,445 | ₩125,759 | -0.40% | 2.5만 |
|---|
| 2026.06.18 | ₩126,087 | ₩126,556 | ₩126,087 | ₩126,435 | +0.28% | 4.7만 |
|---|
| 2026.06.17 | ₩126,408 | ₩126,689 | ₩124,589 | ₩124,748 | -1.31% | 2.5만 |
|---|
| 2026.06.16 | ₩127,144 | ₩127,211 | ₩126,230 | ₩126,240 | -0.71% | 2.5만 |
|---|
| 2026.06.15 | ₩126,810 | ₩127,372 | ₩126,810 | ₩127,016 | +0.16% | 1.6만 |
|---|
| 2026.06.12 | ₩123,920 | ₩125,251 | ₩123,920 | ₩124,811 | +0.72% | 1.3만 |
|---|
| 2026.06.11 | ₩122,568 | ₩124,421 | ₩121,886 | ₩124,159 | +1.30% | 3.6만 |
|---|
| 2026.06.10 | ₩123,813 | ₩123,813 | ₩121,912 | ₩121,912 | -1.53% | 1.9만 |
|---|
| 2026.06.09 | ₩124,401 | ₩124,522 | ₩121,364 | ₩123,748 | -0.52% | 1.6만 |
|---|
| 2026.06.08 | ₩124,569 | ₩124,749 | ₩123,839 | ₩123,930 | -0.51% | 9.9만 |
|---|
| 2026.06.05 | ₩125,702 | ₩125,702 | ₩123,344 | ₩123,771 | -1.54% | 1.2만 |
|---|
| 2026.06.04 | ₩126,134 | ₩127,067 | ₩125,980 | ₩126,924 | +0.63% | 2만 |
|---|
| 2026.06.03 | ₩127,051 | ₩127,118 | ₩126,141 | ₩126,375 | -0.53% | 9.8천 |
|---|
| 2026.06.02 | ₩127,037 | ₩127,338 | ₩126,770 | ₩127,305 | +0.21% | 9.3천 |
|---|
| 2026.06.01 | ₩126,556 | ₩127,198 | ₩126,147 | ₩126,905 | +0.28% | 2만 |
|---|
| 2026.05.29 | ₩126,422 | ₩126,569 | ₩126,085 | ₩126,303 | -0.09% | 7.2천 |
|---|
| 2026.05.28 | ₩125,244 | ₩125,913 | ₩124,850 | ₩125,913 | +0.53% | 1.3만 |
|---|
| 2026.05.27 | ₩125,405 | ₩125,405 | ₩124,856 | ₩125,164 | -0.19% | 2.1만 |
|---|
| 2026.05.26 | ₩125,204 | ₩125,365 | ₩124,769 | ₩125,191 | -0.01% | 1.1만 |
|---|
| 2026.05.22 | ₩124,388 | ₩124,495 | ₩123,925 | ₩124,011 | -0.30% | 2만 |
|---|
| 2026.05.21 | ₩122,796 | ₩123,665 | ₩122,555 | ₩123,532 | +0.60% | 1.7만 |
|---|
| 2026.05.20 | ₩122,247 | ₩123,094 | ₩121,799 | ₩123,094 | +0.69% | 6.3천 |
|---|
| 2026.05.19 | ₩122,020 | ₩122,235 | ₩121,357 | ₩121,448 | -0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩122,996 | ₩122,996 | ₩121,765 | ₩122,319 | -0.55% | 1.4만 |
|---|
| 2026.05.15 | ₩122,809 | ₩123,224 | ₩122,552 | ₩122,552 | -0.21% | 8.7천 |
|---|
| 2026.05.14 | ₩123,813 | ₩124,388 | ₩123,752 | ₩124,094 | +0.23% | 4.3만 |
|---|
| 2026.05.13 | ₩122,662 | ₩123,331 | ₩122,354 | ₩122,943 | +0.23% | 4.8만 |
|---|
| 2026.05.12 | ₩122,260 | ₩122,635 | ₩121,444 | ₩122,635 | +0.31% | 18.7만 |
|---|
| 2026.05.11 | ₩122,953 | ₩123,237 | ₩122,675 | ₩122,849 | -0.08% | 2.5만 |
|---|
| 2026.05.08 | ₩122,434 | ₩122,996 | ₩122,434 | ₩122,863 | +0.35% | 4.1만 |
|---|
| 2026.05.07 | ₩122,635 | ₩122,896 | ₩121,879 | ₩122,060 | -0.47% | 2.4만 |
|---|
| 2026.05.06 | ₩122,033 | ₩122,782 | ₩121,859 | ₩122,782 | +0.61% | 16.8만 |
|---|
| 2026.05.05 | ₩120,400 | ₩120,909 | ₩120,400 | ₩120,708 | +0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩119,879 | ₩120,053 | ₩119,029 | ₩119,361 | -0.43% | 8.4천 |
|---|
| 2026.05.01 | ₩120,775 | ₩120,815 | ₩119,972 | ₩119,972 | -0.66% | 1.6만 |
|---|
| 2026.04.30 | ₩118,648 | ₩119,772 | ₩118,433 | ₩119,664 | +0.86% | 9천 |
|---|
| 2026.04.29 | ₩118,086 | ₩118,126 | ₩117,604 | ₩118,126 | +0.03% | 2.4만 |
|---|
| 2026.04.28 | ₩118,447 | ₩118,447 | ₩117,831 | ₩118,072 | -0.32% | 1.8만 |
|---|
| 2026.04.27 | ₩118,688 | ₩118,995 | ₩118,474 | ₩118,835 | +0.12% | 2.4만 |
|---|
| 2026.04.24 | ₩118,233 | ₩118,862 | ₩118,126 | ₩118,799 | +0.48% | 1.9만 |
|---|
| 2026.04.23 | ₩117,738 | ₩118,381 | ₩117,390 | ₩117,900 | +0.14% | 2.4만 |
|---|
| 2026.04.22 | ₩117,992 | ₩118,198 | ₩117,778 | ₩118,198 | +0.17% | 1.4만 |
|---|
| 2026.04.21 | ₩117,885 | ₩118,353 | ₩116,904 | ₩117,117 | -0.65% | 8.6천 |
|---|
| 2026.04.20 | ₩117,350 | ₩117,930 | ₩117,350 | ₩117,767 | +0.36% | 2.7만 |
|---|
| 2026.04.17 | ₩117,028 | ₩118,199 | ₩117,028 | ₩117,809 | +0.67% | 1.6만 |
|---|
| 2026.04.16 | ₩115,570 | ₩116,371 | ₩115,570 | ₩116,131 | +0.49% | 2.2만 |
|---|
| 2026.04.15 | ₩115,202 | ₩115,867 | ₩115,202 | ₩115,867 | +0.58% | 1.5만 |
|---|
| 2026.04.14 | ₩114,580 | ₩115,217 | ₩114,580 | ₩115,128 | +0.48% | 1.2만 |
|---|
| 2026.04.13 | ₩112,479 | ₩113,868 | ₩112,479 | ₩113,868 | +1.23% | 1.9만 |
|---|
| 2026.04.10 | ₩112,945 | ₩113,064 | ₩112,533 | ₩112,547 | -0.35% | 1.2만 |
|---|
| 2026.04.09 | ₩111,997 | ₩112,921 | ₩111,582 | ₩112,840 | +0.75% | 3.7만 |
|---|
| 2026.04.08 | ₩112,144 | ₩112,144 | ₩111,636 | ₩112,005 | -0.12% | 7.4천 |
|---|
| 2026.04.07 | ₩108,518 | ₩108,826 | ₩107,782 | ₩108,789 | +0.25% | 9.1천 |
|---|
| 2026.04.06 | ₩107,675 | ₩108,746 | ₩107,675 | ₩108,711 | +0.96% | 7.1천 |
|---|
| 2026.04.02 | ₩108,023 | ₩108,251 | ₩107,742 | ₩108,241 | +0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩107,903 | ₩108,625 | ₩107,903 | ₩108,063 | +0.15% | 1.7만 |
|---|
| 2026.03.31 | ₩105,615 | ₩107,127 | ₩104,960 | ₩107,127 | +1.43% | 3.2만 |
|---|
| 2026.03.30 | ₩104,919 | ₩104,999 | ₩103,541 | ₩103,969 | -0.91% | 6.5만 |
|---|
| 2026.03.27 | ₩106,043 | ₩106,043 | ₩104,187 | ₩104,437 | -1.51% | 9만 |
|---|
| 2026.03.26 | ₩107,314 | ₩107,856 | ₩106,244 | ₩106,364 | -0.89% | 3.7만 |
|---|
| 2026.03.25 | ₩108,599 | ₩108,599 | ₩107,836 | ₩108,061 | -0.50% | 6.1천 |
|---|
| 2026.03.24 | ₩107,033 | ₩107,887 | ₩106,993 | ₩107,421 | +0.36% | 15.7만 |
|---|
| 2026.03.23 | ₩108,130 | ₩109,027 | ₩107,876 | ₩107,956 | -0.16% | 1.9만 |
|---|
| 2026.03.20 | ₩108,358 | ₩108,358 | ₩106,377 | ₩106,840 | -1.40% | 1.3만 |
|---|
| 2026.03.19 | ₩107,884 | ₩108,839 | ₩107,715 | ₩108,358 | +0.44% | 9.2만 |
|---|
| 2026.03.18 | ₩109,883 | ₩109,937 | ₩108,585 | ₩108,639 | -1.13% | 1.6만 |
|---|
| 2026.03.17 | ₩110,673 | ₩110,673 | ₩109,870 | ₩110,124 | -0.50% | 2만 |
|---|
| 2026.03.16 | ₩109,937 | ₩110,017 | ₩109,377 | ₩109,636 | -0.27% | 1.9만 |
|---|
| 2026.03.13 | ₩109,830 | ₩109,937 | ₩108,501 | ₩108,501 | -1.21% | 1.8만 |
|---|
| 2026.03.12 | ₩109,816 | ₩110,004 | ₩109,054 | ₩109,134 | -0.62% | 1.9만 |
|---|
| 2026.03.11 | ₩111,435 | ₩111,489 | ₩110,552 | ₩111,034 | -0.36% | 1.5만 |
|---|
| 2026.03.10 | ₩111,516 | ₩112,344 | ₩111,002 | ₩111,301 | -0.19% | 1.6만 |
|---|
| 2026.03.09 | ₩109,375 | ₩111,516 | ₩108,652 | ₩111,516 | +1.96% | 1.8만 |
|---|
| 2026.03.06 | ₩110,806 | ₩111,047 | ₩110,084 | ₩110,446 | -0.32% | 1.2만 |
|---|
| 2026.03.05 | ₩112,466 | ₩112,466 | ₩111,248 | ₩112,399 | -0.06% | 5.8만 |
|---|
| 2026.03.04 | ₩112,599 | ₩113,188 | ₩112,599 | ₩112,974 | +0.33% | 1.6만 |
|---|
| 2026.03.03 | ₩111,168 | ₩112,516 | ₩110,472 | ₩112,198 | +0.93% | 2.1만 |
|---|
| 2026.03.02 | ₩112,533 | ₩113,710 | ₩112,492 | ₩113,376 | +0.75% | 1.8만 |
|---|
| 2026.02.27 | ₩112,854 | ₩113,483 | ₩112,854 | ₩113,483 | +0.56% | 2.3만 |
|---|
| 2026.02.26 | ₩114,781 | ₩114,781 | ₩113,268 | ₩113,991 | -0.69% | 1.4만 |
|---|
| 2026.02.25 | ₩114,359 | ₩114,633 | ₩114,165 | ₩114,580 | +0.19% | 1.5만 |
|---|
| 2026.02.24 | ₩112,987 | ₩113,750 | ₩112,974 | ₩113,697 | +0.63% | 3.7만 |
|---|
| 2026.02.23 | ₩113,643 | ₩114,111 | ₩112,446 | ₩112,693 | -0.84% | 2.2만 |
|---|
| 2026.02.20 | ₩113,570 | ₩114,071 | ₩113,228 | ₩114,071 | +0.44% | 1.3만 |
|---|
| 2026.02.19 | ₩113,483 | ₩113,483 | ₩112,854 | ₩113,242 | -0.21% | 4.4만 |
|---|
| 2026.02.18 | ₩113,938 | ₩114,045 | ₩113,262 | ₩113,616 | -0.28% | 1.9만 |
|---|
| 2026.02.17 | ₩112,894 | ₩113,442 | ₩112,205 | ₩113,068 | +0.15% | 1.7만 |
|---|
| 2026.02.13 | ₩112,533 | ₩113,556 | ₩112,399 | ₩112,867 | +0.30% | 2.2만 |
|---|
| 2026.02.12 | ₩114,861 | ₩114,861 | ₩112,653 | ₩112,653 | -1.92% | 5.8만 |
|---|
| 2026.02.11 | ₩115,209 | ₩115,209 | ₩114,118 | ₩114,392 | -0.71% | 1.2만 |
|---|
| 2026.02.10 | ₩115,001 | ₩115,055 | ₩114,513 | ₩114,513 | -0.42% | 2.6만 |
|---|
| 2026.02.09 | ₩114,324 | ₩115,035 | ₩114,312 | ₩114,888 | +0.49% | 2.3만 |
|---|
| 2026.02.06 | ₩112,880 | ₩114,513 | ₩112,880 | ₩114,513 | +1.45% | 1.7만 |
|---|
| 2026.02.05 | ₩112,586 | ₩113,001 | ₩111,863 | ₩112,104 | -0.43% | 2.2만 |
|---|
| 2026.02.04 | ₩114,031 | ₩114,406 | ₩112,827 | ₩113,643 | -0.34% | 2.3만 |
|---|
| 2026.02.03 | ₩114,827 | ₩114,827 | ₩112,840 | ₩113,804 | -0.89% | 2.7만 |
|---|
| 2026.02.02 | ₩113,683 | ₩115,396 | ₩113,683 | ₩114,888 | +1.06% | 4.5만 |
|---|
| 2026.01.30 | ₩114,004 | ₩114,500 | ₩113,315 | ₩114,004 | 0.00% | 14만 |
|---|
| 2026.01.29 | ₩114,767 | ₩114,767 | ₩113,108 | ₩114,513 | -0.22% | 1.5만 |
|---|
| 2026.01.28 | ₩115,302 | ₩115,302 | ₩114,727 | ₩114,888 | -0.36% | 1.7만 |
|---|
| 2026.01.27 | ₩114,940 | ₩115,102 | ₩114,834 | ₩114,954 | +0.01% | 1.2만 |
|---|
| 2026.01.26 | ₩114,045 | ₩114,914 | ₩114,045 | ₩114,553 | +0.45% | 2.6만 |
|---|
| 2026.01.23 | ₩114,098 | ₩114,160 | ₩113,797 | ₩113,871 | -0.20% | 1.6만 |
|---|
| 2026.01.22 | ₩114,359 | ₩114,607 | ₩114,016 | ₩114,178 | -0.16% | 1.7만 |
|---|
| 2026.01.21 | ₩112,880 | ₩114,245 | ₩112,720 | ₩113,830 | +0.84% | 3만 |
|---|
| 2026.01.20 | ₩113,228 | ₩113,335 | ₩112,318 | ₩112,412 | -0.72% | 4.1만 |
|---|
| 2026.01.16 | ₩115,142 | ₩115,142 | ₩114,651 | ₩114,714 | -0.37% | 1.5만 |
|---|
| 2026.01.15 | ₩115,055 | ₩115,316 | ₩114,700 | ₩114,754 | -0.26% | 2.2만 |
|---|
| 2026.01.14 | ₩114,687 | ₩114,687 | ₩113,710 | ₩114,326 | -0.32% | 1.5만 |
|---|
| 2026.01.13 | ₩115,249 | ₩115,249 | ₩114,673 | ₩114,981 | -0.23% | 2.3만 |
|---|
| 2026.01.12 | ₩114,419 | ₩115,356 | ₩114,419 | ₩115,262 | +0.74% | 1.4만 |
|---|
| 2026.01.09 | ₩114,807 | ₩115,302 | ₩114,673 | ₩115,142 | +0.29% | 3.1만 |
|---|
| 2026.01.08 | ₩114,473 | ₩114,540 | ₩114,058 | ₩114,459 | -0.01% | 1.2만 |
|---|
| 2026.01.07 | ₩115,155 | ₩115,155 | ₩114,450 | ₩114,553 | -0.52% | 1.5만 |
|---|
| 2026.01.06 | ₩114,105 | ₩114,941 | ₩114,105 | ₩114,928 | +0.72% | 1만 |
|---|
| 2026.01.05 | ₩113,743 | ₩114,045 | ₩113,743 | ₩113,857 | +0.10% | 2.1만 |
|---|
| 2026.01.02 | ₩113,161 | ₩113,359 | ₩112,706 | ₩113,202 | +0.04% | 2.1만 |
|---|
| 2025.12.31 | ₩113,409 | ₩113,643 | ₩112,706 | ₩112,720 | -0.61% | 3.5만 |
|---|
| 2025.12.30 | ₩113,777 | ₩113,938 | ₩113,529 | ₩113,603 | -0.15% | 1.7만 |
|---|
| 2025.12.29 | ₩113,978 | ₩113,978 | ₩113,536 | ₩113,768 | -0.18% | 12.3만 |
|---|
| 2025.12.26 | ₩114,299 | ₩114,299 | ₩113,978 | ₩114,085 | -0.19% | 1.9만 |
|---|
| 2025.12.24 | ₩113,785 | ₩114,192 | ₩113,785 | ₩114,098 | +0.28% | 2.3만 |
|---|
| 2025.12.23 | ₩113,362 | ₩113,670 | ₩113,228 | ₩113,670 | +0.27% | 2.9만 |
|---|
| 2025.12.22 | ₩113,402 | ₩113,657 | ₩113,239 | ₩113,657 | +0.22% | 2.8만 |
|---|
| 2025.12.19 | ₩112,278 | ₩112,935 | ₩112,278 | ₩112,921 | +0.57% | 1.7만 |
|---|
| 2025.12.18 | ₩112,198 | ₩112,504 | ₩111,797 | ₩111,890 | -0.27% | 1.3만 |
|---|
| 2025.12.17 | ₩112,229 | ₩112,345 | ₩110,960 | ₩111,007 | -1.09% | 2.8만 |
|---|
| 2025.12.16 | ₩112,439 | ₩112,646 | ₩111,673 | ₩112,198 | -0.21% | 4.6만 |
|---|
| 2025.12.15 | ₩113,148 | ₩113,148 | ₩112,412 | ₩112,546 | -0.53% | 2.1만 |
|---|
| 2025.12.12 | ₩114,178 | ₩114,178 | ₩112,712 | ₩112,867 | -1.15% | 3.4만 |
|---|
| 2025.12.11 | ₩113,295 | ₩114,293 | ₩113,282 | ₩114,259 | +0.85% | 2만 |
|---|
| 2025.12.10 | ₩113,014 | ₩114,184 | ₩112,907 | ₩113,884 | +0.77% | 1.4만 |
|---|
| 2025.12.09 | ₩113,081 | ₩113,402 | ₩112,947 | ₩113,014 | -0.06% | 6만 |
|---|
| 2025.12.08 | ₩113,697 | ₩113,737 | ₩112,874 | ₩113,041 | -0.58% | 2.6만 |
|---|
| 2025.12.05 | ₩113,523 | ₩113,938 | ₩113,309 | ₩113,429 | -0.08% | 2.1만 |
|---|
| 2025.12.04 | ₩113,028 | ₩113,429 | ₩112,907 | ₩113,268 | +0.21% | 1.2만 |
|---|
| 2025.12.03 | ₩112,930 | ₩113,442 | ₩112,653 | ₩113,299 | +0.33% | 9.5천 |
|---|
| 2025.12.02 | ₩112,981 | ₩113,180 | ₩112,673 | ₩112,888 | -0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩112,653 | ₩113,202 | ₩112,559 | ₩112,561 | -0.08% | 1.1만 |
|---|
| 2025.11.28 | ₩112,760 | ₩113,214 | ₩112,760 | ₩113,214 | +0.40% | 3.9천 |
|---|
| 2025.11.26 | ₩112,519 | ₩112,953 | ₩112,360 | ₩112,613 | +0.08% | 2.6만 |
|---|
| 2025.11.25 | ₩110,673 | ₩112,064 | ₩110,673 | ₩111,979 | +1.18% | 1.4만 |
|---|
| 2025.11.24 | ₩109,923 | ₩110,835 | ₩109,923 | ₩110,792 | +0.79% | 1.9만 |
|---|
| 2025.11.21 | ₩108,505 | ₩109,977 | ₩107,930 | ₩109,159 | +0.60% | 1.6만 |
|---|
| 2025.11.20 | ₩111,529 | ₩111,569 | ₩107,892 | ₩107,892 | -3.26% | 4.3만 |
|---|
| 2025.11.19 | ₩110,236 | ₩110,236 | ₩108,973 | ₩109,638 | -0.54% | 8.4천 |
|---|
| 2025.11.18 | ₩109,214 | ₩109,728 | ₩108,451 | ₩109,236 | +0.02% | 1.6만 |
|---|
| 2025.11.17 | ₩110,880 | ₩110,994 | ₩109,456 | ₩109,913 | -0.87% | 1.6만 |
|---|
| 2025.11.14 | ₩110,164 | ₩111,663 | ₩109,990 | ₩111,045 | +0.80% | 8.1천 |
|---|
| 2025.11.13 | ₩112,854 | ₩112,854 | ₩111,077 | ₩111,196 | -1.47% | 8.3천 |
|---|
| 2025.11.12 | ₩113,202 | ₩113,483 | ₩112,961 | ₩113,228 | +0.02% | 2.2만 |
|---|
| 2025.11.11 | ₩112,546 | ₩113,028 | ₩112,345 | ₩112,876 | +0.29% | 8.4천 |
|---|
| 2025.11.10 | ₩112,064 | ₩112,773 | ₩111,783 | ₩112,622 | +0.50% | 8.2천 |
|---|
| 2025.11.07 | ₩110,030 | ₩111,114 | ₩109,474 | ₩111,114 | +0.99% | 2만 |
|---|
| 2025.11.06 | ₩112,011 | ₩112,011 | ₩110,768 | ₩110,830 | -1.05% | 1.4만 |
|---|
| 2025.11.05 | ₩111,502 | ₩112,586 | ₩111,502 | ₩112,012 | +0.46% | 7.3천 |
|---|
| 2025.11.04 | ₩111,569 | ₩112,265 | ₩111,446 | ₩111,542 | -0.02% | 6.7천 |
|---|
| 2025.11.03 | ₩113,442 | ₩113,442 | ₩112,359 | ₩112,773 | -0.59% | 9.8천 |
|---|
| 2025.10.31 | ₩112,894 | ₩113,028 | ₩112,225 | ₩112,546 | -0.31% | 1.9만 |
|---|
| 2025.10.30 | ₩113,033 | ₩113,242 | ₩112,219 | ₩112,219 | -0.72% | 1.2만 |
|---|
| 2025.10.29 | ₩113,322 | ₩113,496 | ₩112,586 | ₩112,901 | -0.37% | 1만 |
|---|
| 2025.10.28 | ₩113,188 | ₩113,362 | ₩112,827 | ₩113,112 | -0.07% | 1.6만 |
|---|
| 2025.10.27 | ₩112,680 | ₩112,947 | ₩112,546 | ₩112,939 | +0.23% | 8천 |
|---|
| 2025.10.24 | ₩111,609 | ₩111,917 | ₩111,556 | ₩111,663 | +0.05% | 1.4만 |
|---|
| 2025.10.23 | ₩110,218 | ₩110,778 | ₩110,111 | ₩110,590 | +0.34% | 1만 |
|---|
| 2025.10.22 | ₩110,833 | ₩110,833 | ₩109,468 | ₩109,933 | -0.81% | 1.4만 |
|---|
| 2025.10.21 | ₩110,793 | ₩110,954 | ₩110,520 | ₩110,835 | +0.04% | 1만 |
|---|
| 2025.10.20 | ₩110,768 | ₩110,768 | ₩109,795 | ₩110,567 | -0.18% | 1.6만 |
|---|
| 2025.10.17 | ₩108,759 | ₩109,575 | ₩108,609 | ₩109,401 | +0.59% | 1.6만 |
|---|
| 2025.10.16 | ₩110,097 | ₩110,108 | ₩108,632 | ₩108,869 | -1.12% | 2만 |
|---|
| 2025.10.15 | ₩110,178 | ₩110,452 | ₩109,083 | ₩109,479 | -0.63% | 2.3만 |
|---|
| 2025.10.14 | ₩108,438 | ₩109,749 | ₩107,822 | ₩109,177 | +0.68% | 8만 |
|---|
| 2025.10.13 | ₩108,880 | ₩109,375 | ₩108,860 | ₩109,174 | +0.27% | 1.6만 |
|---|
| 2025.10.10 | ₩110,873 | ₩110,887 | ₩107,528 | ₩107,531 | -3.01% | 2.4만 |
|---|