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 | ₩127,917 | ₩128,640 | ₩127,917 | ₩128,590 | +0.53% | 2.3만 |
| 2026.10.08 | ₩127,656 | ₩128,017 | ₩127,296 | ₩127,763 | +0.08% | 8.9천 |
| 2026.10.07 | ₩128,390 | ₩128,577 | ₩127,837 | ₩128,444 | +0.04% | 9천 |
| 2026.10.06 | ₩129,018 | ₩129,311 | ₩128,877 | ₩128,924 | -0.07% | 2.1만 |
| 2026.10.05 | ₩127,790 | ₩128,444 | ₩127,696 | ₩128,217 | +0.33% | 3.2만 |
| 2026.10.02 | ₩127,803 | ₩127,843 | ₩127,096 | ₩127,563 | -0.19% | 3.1만 |
| 2026.10.01 | ₩125,841 | ₩126,736 | ₩125,521 | ₩126,509 | +0.53% | 2.9만 |
| 2026.09.30 | ₩127,283 | ₩127,296 | ₩126,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,295 |
| -0.78% |
| 1.6만 |
| 2026.09.29 | ₩126,689 | ₩126,709 | ₩126,295 | ₩126,549 | -0.11% | 2.1만 |
|---|
| 2026.09.28 | ₩126,909 | ₩127,256 | ₩126,402 | ₩126,842 | -0.05% | 2.8만 |
|---|
| 2026.09.25 | ₩127,349 | ₩127,751 | ₩126,802 | ₩127,656 | +0.24% | 2.3만 |
|---|
| 2026.09.24 | ₩126,175 | ₩126,894 | ₩126,030 | ₩126,749 | +0.45% | 2.6만 |
|---|
| 2026.09.23 | ₩127,443 | ₩127,443 | ₩126,856 | ₩126,989 | -0.36% | 3.3만 |
|---|
| 2026.09.22 | ₩128,110 | ₩128,284 | ₩127,890 | ₩128,123 | +0.01% | 2.2만 |
|---|
| 2026.09.21 | ₩127,176 | ₩128,177 | ₩126,842 | ₩127,998 | +0.65% | 4만 |
|---|
| 2026.09.18 | ₩126,669 | ₩126,669 | ₩125,771 | ₩126,473 | -0.15% | 2.7만 |
|---|
| 2026.09.17 | ₩126,749 | ₩126,749 | ₩126,002 | ₩126,335 | -0.33% | 2.1만 |
|---|
| 2026.09.16 | ₩126,055 | ₩126,055 | ₩124,107 | ₩124,894 | -0.92% | 2.8만 |
|---|
| 2026.09.15 | ₩126,362 | ₩126,362 | ₩125,174 | ₩125,312 | -0.83% | 1만 |
|---|
| 2026.09.14 | ₩126,082 | ₩126,949 | ₩125,675 | ₩126,202 | +0.10% | 1.1만 |
|---|
| 2026.09.11 | ₩127,042 | ₩127,140 | ₩126,635 | ₩126,949 | -0.07% | 9.4천 |
|---|
| 2026.09.10 | ₩125,608 | ₩126,055 | ₩125,608 | ₩125,788 | +0.14% | 7.1천 |
|---|
| 2026.09.09 | ₩126,949 | ₩126,949 | ₩126,546 | ₩126,615 | -0.26% | 9천 |
|---|
| 2026.09.08 | ₩128,163 | ₩128,163 | ₩127,536 | ₩127,563 | -0.47% | 8.2천 |
|---|
| 2026.09.04 | ₩128,653 | ₩128,653 | ₩128,183 | ₩128,392 | -0.20% | 1.9만 |
|---|
| 2026.09.03 | ₩127,710 | ₩128,611 | ₩127,643 | ₩128,588 | +0.69% | 1.8만 |
|---|
| 2026.09.02 | ₩127,510 | ₩127,550 | ₩127,149 | ₩127,296 | -0.17% | 8.7천 |
|---|
| 2026.09.01 | ₩127,029 | ₩127,303 | ₩126,522 | ₩126,829 | -0.16% | 2만 |
|---|
| 2026.08.31 | ₩128,364 | ₩128,364 | ₩127,576 | ₩127,937 | -0.33% | 1.4만 |
|---|
| 2026.08.28 | ₩129,038 | ₩129,418 | ₩128,350 | ₩128,524 | -0.40% | 1.4만 |
|---|
| 2026.08.27 | ₩128,537 | ₩129,115 | ₩128,537 | ₩129,004 | +0.36% | 3.7만 |
|---|
| 2026.08.26 | ₩128,163 | ₩128,390 | ₩127,910 | ₩128,190 | +0.02% | 2.3만 |
|---|
| 2026.08.25 | ₩128,217 | ₩128,217 | ₩127,858 | ₩128,137 | -0.06% | 6.2천 |
|---|
| 2026.08.24 | ₩127,643 | ₩127,830 | ₩127,550 | ₩127,750 | +0.08% | 8.6천 |
|---|
| 2026.08.21 | ₩128,203 | ₩128,217 | ₩127,870 | ₩128,177 | -0.02% | 2.6만 |
|---|
| 2026.08.20 | ₩128,230 | ₩128,310 | ₩127,563 | ₩127,563 | -0.52% | 1.8만 |
|---|
| 2026.08.19 | ₩129,111 | ₩129,170 | ₩128,644 | ₩128,764 | -0.27% | 2.6만 |
|---|
| 2026.08.18 | ₩128,911 | ₩128,937 | ₩128,452 | ₩128,590 | -0.25% | 2.6만 |
|---|
| 2026.08.17 | ₩130,432 | ₩130,432 | ₩129,738 | ₩129,765 | -0.51% | 12.1만 |
|---|
| 2026.08.14 | ₩130,465 | ₩130,606 | ₩130,065 | ₩130,312 | -0.12% | 2.9만 |
|---|
| 2026.08.13 | ₩130,112 | ₩130,924 | ₩130,112 | ₩130,672 | +0.43% | 2.3만 |
|---|
| 2026.08.12 | ₩129,852 | ₩129,908 | ₩129,498 | ₩129,778 | -0.06% | 2.2만 |
|---|
| 2026.08.11 | ₩129,725 | ₩129,725 | ₩128,998 | ₩129,284 | -0.34% | 1.4만 |
|---|
| 2026.08.10 | ₩130,179 | ₩130,179 | ₩129,398 | ₩129,525 | -0.50% | 2만 |
|---|
| 2026.08.07 | ₩129,658 | ₩129,858 | ₩129,458 | ₩129,818 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩129,379 | ₩129,507 | ₩128,711 | ₩128,977 | -0.31% | 1.8만 |
|---|
| 2026.08.05 | ₩130,285 | ₩130,285 | ₩129,271 | ₩129,324 | -0.74% | 3.1만 |
|---|
| 2026.08.04 | ₩127,690 | ₩129,751 | ₩127,690 | ₩129,509 | +1.42% | 16.5만 |
|---|
| 2026.08.03 | ₩125,768 | ₩127,229 | ₩125,768 | ₩127,176 | +1.12% | 2.3만 |
|---|
| 2026.07.31 | ₩124,000 | ₩125,615 | ₩124,000 | ₩125,348 | +1.09% | 1.7만 |
|---|
| 2026.07.30 | ₩123,159 | ₩124,720 | ₩123,159 | ₩124,574 | +1.15% | 6.9만 |
|---|
| 2026.07.29 | ₩124,307 | ₩124,374 | ₩122,237 | ₩122,237 | -1.67% | 2만 |
|---|
| 2026.07.28 | ₩123,479 | ₩124,394 | ₩123,479 | ₩124,339 | +0.70% | 7.5천 |
|---|
| 2026.07.27 | ₩125,241 | ₩125,241 | ₩123,346 | ₩124,067 | -0.94% | 1.2만 |
|---|
| 2026.07.24 | ₩123,946 | ₩123,946 | ₩123,666 | ₩123,766 | -0.15% | 4만 |
|---|
| 2026.07.23 | ₩123,653 | ₩123,933 | ₩123,173 | ₩123,588 | -0.05% | 4.9만 |
|---|
| 2026.07.22 | ₩124,987 | ₩125,352 | ₩124,894 | ₩125,094 | +0.09% | 1.4만 |
|---|
| 2026.07.21 | ₩124,587 | ₩125,308 | ₩124,587 | ₩125,161 | +0.46% | 1.9만 |
|---|
| 2026.07.20 | ₩125,308 | ₩125,361 | ₩123,933 | ₩124,000 | -1.04% | 1.6만 |
|---|
| 2026.07.17 | ₩124,093 | ₩125,081 | ₩124,093 | ₩124,407 | +0.25% | 37.5만 |
|---|
| 2026.07.16 | ₩125,735 | ₩126,055 | ₩125,029 | ₩125,478 | -0.20% | 1.4만 |
|---|
| 2026.07.15 | ₩126,495 | ₩126,495 | ₩125,495 | ₩126,032 | -0.37% | 1.1만 |
|---|
| 2026.07.14 | ₩125,495 | ₩125,843 | ₩125,448 | ₩125,803 | +0.25% | 8천 |
|---|
| 2026.07.13 | ₩126,108 | ₩126,122 | ₩125,121 | ₩125,328 | -0.62% | 1.2만 |
|---|
| 2026.07.10 | ₩125,962 | ₩126,445 | ₩125,715 | ₩126,315 | +0.28% | 9.1천 |
|---|
| 2026.07.09 | ₩125,314 | ₩126,282 | ₩125,314 | ₩125,947 | +0.50% | 1.2만 |
|---|
| 2026.07.08 | ₩124,060 | ₩124,921 | ₩123,853 | ₩124,921 | +0.69% | 1.1만 |
|---|
| 2026.07.07 | ₩125,414 | ₩125,612 | ₩124,907 | ₩125,218 | -0.16% | 8.4천 |
|---|
| 2026.07.06 | ₩125,788 | ₩126,322 | ₩125,788 | ₩126,116 | +0.26% | 7.4천 |
|---|
| 2026.07.02 | ₩126,082 | ₩126,082 | ₩124,440 | ₩125,321 | -0.60% | 1.3만 |
|---|
| 2026.07.01 | ₩125,361 | ₩126,055 | ₩124,894 | ₩125,462 | +0.08% | 6.1만 |
|---|
| 2026.06.30 | ₩125,474 | ₩126,186 | ₩125,428 | ₩126,068 | +0.47% | 1만 |
|---|
| 2026.06.29 | ₩124,387 | ₩125,121 | ₩123,586 | ₩125,054 | +0.54% | 1.9만 |
|---|
| 2026.06.26 | ₩123,840 | ₩124,113 | ₩123,373 | ₩123,680 | -0.13% | 2.5만 |
|---|
| 2026.06.25 | ₩125,148 | ₩125,148 | ₩123,793 | ₩124,000 | -0.92% | 3.5만 |
|---|
| 2026.06.24 | ₩123,733 | ₩124,734 | ₩123,359 | ₩123,519 | -0.17% | 6.3천 |
|---|
| 2026.06.23 | ₩123,600 | ₩124,520 | ₩123,600 | ₩123,640 | +0.03% | 1.7만 |
|---|
| 2026.06.22 | ₩125,922 | ₩126,068 | ₩125,108 | ₩125,421 | -0.40% | 2.5만 |
|---|
| 2026.06.18 | ₩125,748 | ₩126,215 | ₩125,748 | ₩126,095 | +0.28% | 4.7만 |
|---|
| 2026.06.17 | ₩126,068 | ₩126,349 | ₩124,253 | ₩124,412 | -1.31% | 2.5만 |
|---|
| 2026.06.16 | ₩126,802 | ₩126,869 | ₩125,891 | ₩125,900 | -0.71% | 2.5만 |
|---|
| 2026.06.15 | ₩126,469 | ₩127,029 | ₩126,469 | ₩126,674 | +0.16% | 1.6만 |
|---|
| 2026.06.12 | ₩123,586 | ₩124,914 | ₩123,586 | ₩124,475 | +0.72% | 1.3만 |
|---|
| 2026.06.11 | ₩122,238 | ₩124,087 | ₩121,558 | ₩123,825 | +1.30% | 3.6만 |
|---|
| 2026.06.10 | ₩123,479 | ₩123,479 | ₩121,584 | ₩121,584 | -1.53% | 1.9만 |
|---|
| 2026.06.09 | ₩124,067 | ₩124,187 | ₩121,037 | ₩123,415 | -0.52% | 1.6만 |
|---|
| 2026.06.08 | ₩124,233 | ₩124,414 | ₩123,506 | ₩123,597 | -0.51% | 9.9만 |
|---|
| 2026.06.05 | ₩125,364 | ₩125,364 | ₩123,012 | ₩123,438 | -1.54% | 1.2만 |
|---|
| 2026.06.04 | ₩125,795 | ₩126,725 | ₩125,641 | ₩126,582 | +0.63% | 2만 |
|---|
| 2026.06.03 | ₩126,709 | ₩126,776 | ₩125,801 | ₩126,035 | -0.53% | 9.8천 |
|---|
| 2026.06.02 | ₩126,696 | ₩126,996 | ₩126,429 | ₩126,962 | +0.21% | 9.3천 |
|---|
| 2026.06.01 | ₩126,215 | ₩126,856 | ₩125,808 | ₩126,563 | +0.28% | 2만 |
|---|
| 2026.05.29 | ₩126,082 | ₩126,228 | ₩125,745 | ₩125,963 | -0.09% | 7.2천 |
|---|
| 2026.05.28 | ₩124,907 | ₩125,575 | ₩124,514 | ₩125,575 | +0.53% | 1.3만 |
|---|
| 2026.05.27 | ₩125,067 | ₩125,067 | ₩124,520 | ₩124,827 | -0.19% | 2.1만 |
|---|
| 2026.05.26 | ₩124,867 | ₩125,027 | ₩124,434 | ₩124,854 | -0.01% | 1.1만 |
|---|
| 2026.05.22 | ₩124,053 | ₩124,160 | ₩123,592 | ₩123,677 | -0.30% | 2만 |
|---|
| 2026.05.21 | ₩122,465 | ₩123,333 | ₩122,225 | ₩123,199 | +0.60% | 1.7만 |
|---|
| 2026.05.20 | ₩121,918 | ₩122,763 | ₩121,471 | ₩122,763 | +0.69% | 6.3천 |
|---|
| 2026.05.19 | ₩121,691 | ₩121,906 | ₩121,031 | ₩121,121 | -0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩122,665 | ₩122,665 | ₩121,438 | ₩121,990 | -0.55% | 1.4만 |
|---|
| 2026.05.15 | ₩122,479 | ₩122,892 | ₩122,222 | ₩122,222 | -0.21% | 8.7천 |
|---|
| 2026.05.14 | ₩123,479 | ₩124,053 | ₩123,419 | ₩123,760 | +0.23% | 4.3만 |
|---|
| 2026.05.13 | ₩122,332 | ₩122,999 | ₩122,025 | ₩122,612 | +0.23% | 4.8만 |
|---|
| 2026.05.12 | ₩121,931 | ₩122,305 | ₩121,117 | ₩122,305 | +0.31% | 18.7만 |
|---|
| 2026.05.11 | ₩122,623 | ₩122,906 | ₩122,345 | ₩122,519 | -0.08% | 2.5만 |
|---|
| 2026.05.08 | ₩122,105 | ₩122,665 | ₩122,105 | ₩122,532 | +0.35% | 4.1만 |
|---|
| 2026.05.07 | ₩122,305 | ₩122,565 | ₩121,551 | ₩121,731 | -0.47% | 2.4만 |
|---|
| 2026.05.06 | ₩121,705 | ₩122,452 | ₩121,531 | ₩122,452 | +0.61% | 16.8만 |
|---|
| 2026.05.05 | ₩120,077 | ₩120,584 | ₩120,077 | ₩120,383 | +0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩119,556 | ₩119,730 | ₩118,709 | ₩119,040 | -0.43% | 8.4천 |
|---|
| 2026.05.01 | ₩120,450 | ₩120,490 | ₩119,649 | ₩119,649 | -0.66% | 1.6만 |
|---|
| 2026.04.30 | ₩118,328 | ₩119,449 | ₩118,115 | ₩119,343 | +0.86% | 9천 |
|---|
| 2026.04.29 | ₩117,768 | ₩117,808 | ₩117,287 | ₩117,808 | +0.03% | 2.4만 |
|---|
| 2026.04.28 | ₩118,128 | ₩118,128 | ₩117,514 | ₩117,755 | -0.32% | 1.8만 |
|---|
| 2026.04.27 | ₩118,368 | ₩118,675 | ₩118,155 | ₩118,515 | +0.12% | 2.4만 |
|---|
| 2026.04.24 | ₩117,915 | ₩118,542 | ₩117,808 | ₩118,479 | +0.48% | 1.9만 |
|---|
| 2026.04.23 | ₩117,421 | ₩118,063 | ₩117,074 | ₩117,582 | +0.14% | 2.4만 |
|---|
| 2026.04.22 | ₩117,674 | ₩117,880 | ₩117,461 | ₩117,880 | +0.17% | 1.4만 |
|---|
| 2026.04.21 | ₩117,568 | ₩118,035 | ₩116,590 | ₩116,802 | -0.65% | 8.6천 |
|---|
| 2026.04.20 | ₩117,034 | ₩117,613 | ₩117,034 | ₩117,450 | +0.36% | 2.7만 |
|---|
| 2026.04.17 | ₩116,714 | ₩117,881 | ₩116,714 | ₩117,492 | +0.67% | 1.6만 |
|---|
| 2026.04.16 | ₩115,259 | ₩116,058 | ₩115,259 | ₩115,818 | +0.49% | 2.2만 |
|---|
| 2026.04.15 | ₩114,892 | ₩115,555 | ₩114,892 | ₩115,555 | +0.58% | 1.5만 |
|---|
| 2026.04.14 | ₩114,272 | ₩114,907 | ₩114,272 | ₩114,819 | +0.48% | 1.2만 |
|---|
| 2026.04.13 | ₩112,176 | ₩113,562 | ₩112,176 | ₩113,562 | +1.23% | 1.9만 |
|---|
| 2026.04.10 | ₩112,641 | ₩112,760 | ₩112,230 | ₩112,244 | -0.35% | 1.2만 |
|---|
| 2026.04.09 | ₩111,696 | ₩112,617 | ₩111,282 | ₩112,537 | +0.75% | 3.7만 |
|---|
| 2026.04.08 | ₩111,843 | ₩111,843 | ₩111,336 | ₩111,704 | -0.12% | 7.4천 |
|---|
| 2026.04.07 | ₩108,226 | ₩108,533 | ₩107,492 | ₩108,496 | +0.25% | 9.1천 |
|---|
| 2026.04.06 | ₩107,386 | ₩108,453 | ₩107,386 | ₩108,418 | +0.96% | 7.1천 |
|---|
| 2026.04.02 | ₩107,733 | ₩107,959 | ₩107,452 | ₩107,950 | +0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩107,612 | ₩108,333 | ₩107,612 | ₩107,773 | +0.15% | 1.7만 |
|---|
| 2026.03.31 | ₩105,331 | ₩106,838 | ₩104,678 | ₩106,838 | +1.43% | 3.2만 |
|---|
| 2026.03.30 | ₩104,637 | ₩104,717 | ₩103,262 | ₩103,689 | -0.91% | 6.5만 |
|---|
| 2026.03.27 | ₩105,758 | ₩105,758 | ₩103,907 | ₩104,156 | -1.51% | 9만 |
|---|
| 2026.03.26 | ₩107,025 | ₩107,566 | ₩105,958 | ₩106,078 | -0.89% | 3.7만 |
|---|
| 2026.03.25 | ₩108,306 | ₩108,306 | ₩107,546 | ₩107,770 | -0.50% | 6.1천 |
|---|
| 2026.03.24 | ₩106,745 | ₩107,596 | ₩106,705 | ₩107,132 | +0.36% | 15.7만 |
|---|
| 2026.03.23 | ₩107,839 | ₩108,733 | ₩107,586 | ₩107,666 | -0.16% | 1.9만 |
|---|
| 2026.03.20 | ₩108,066 | ₩108,066 | ₩106,091 | ₩106,553 | -1.40% | 1.3만 |
|---|
| 2026.03.19 | ₩107,594 | ₩108,547 | ₩107,426 | ₩108,066 | +0.44% | 9.2만 |
|---|
| 2026.03.18 | ₩109,588 | ₩109,641 | ₩108,293 | ₩108,346 | -1.13% | 1.6만 |
|---|
| 2026.03.17 | ₩110,375 | ₩110,375 | ₩109,574 | ₩109,828 | -0.50% | 2만 |
|---|
| 2026.03.16 | ₩109,641 | ₩109,721 | ₩109,083 | ₩109,341 | -0.27% | 1.9만 |
|---|
| 2026.03.13 | ₩109,534 | ₩109,641 | ₩108,209 | ₩108,209 | -1.21% | 1.8만 |
|---|
| 2026.03.12 | ₩109,521 | ₩109,708 | ₩108,760 | ₩108,840 | -0.62% | 1.9만 |
|---|
| 2026.03.11 | ₩111,135 | ₩111,189 | ₩110,255 | ₩110,735 | -0.36% | 1.5만 |
|---|
| 2026.03.10 | ₩111,216 | ₩112,042 | ₩110,703 | ₩111,002 | -0.19% | 1.6만 |
|---|
| 2026.03.09 | ₩109,080 | ₩111,216 | ₩108,360 | ₩111,216 | +1.96% | 1.8만 |
|---|
| 2026.03.06 | ₩110,508 | ₩110,748 | ₩109,788 | ₩110,149 | -0.32% | 1.2만 |
|---|
| 2026.03.05 | ₩112,163 | ₩112,163 | ₩110,949 | ₩112,096 | -0.06% | 5.8만 |
|---|
| 2026.03.04 | ₩112,296 | ₩112,884 | ₩112,296 | ₩112,670 | +0.33% | 1.6만 |
|---|
| 2026.03.03 | ₩110,869 | ₩112,214 | ₩110,175 | ₩111,896 | +0.93% | 2.1만 |
|---|
| 2026.03.02 | ₩112,230 | ₩113,404 | ₩112,190 | ₩113,070 | +0.75% | 1.8만 |
|---|
| 2026.02.27 | ₩112,550 | ₩113,177 | ₩112,550 | ₩113,177 | +0.56% | 2.3만 |
|---|
| 2026.02.26 | ₩114,472 | ₩114,472 | ₩112,964 | ₩113,684 | -0.69% | 1.4만 |
|---|
| 2026.02.25 | ₩114,051 | ₩114,325 | ₩113,858 | ₩114,272 | +0.19% | 1.5만 |
|---|
| 2026.02.24 | ₩112,683 | ₩113,444 | ₩112,670 | ₩113,391 | +0.63% | 3.7만 |
|---|
| 2026.02.23 | ₩113,337 | ₩113,804 | ₩112,143 | ₩112,390 | -0.84% | 2.2만 |
|---|
| 2026.02.20 | ₩113,264 | ₩113,764 | ₩112,924 | ₩113,764 | +0.44% | 1.3만 |
|---|
| 2026.02.19 | ₩113,177 | ₩113,177 | ₩112,550 | ₩112,937 | -0.21% | 4.4만 |
|---|
| 2026.02.18 | ₩113,631 | ₩113,738 | ₩112,957 | ₩113,311 | -0.28% | 1.9만 |
|---|
| 2026.02.17 | ₩112,590 | ₩113,137 | ₩111,903 | ₩112,764 | +0.15% | 1.7만 |
|---|
| 2026.02.13 | ₩112,230 | ₩113,251 | ₩112,096 | ₩112,563 | +0.30% | 2.2만 |
|---|
| 2026.02.12 | ₩114,552 | ₩114,552 | ₩112,350 | ₩112,350 | -1.92% | 5.8만 |
|---|
| 2026.02.11 | ₩114,899 | ₩114,899 | ₩113,811 | ₩114,085 | -0.71% | 1.2만 |
|---|
| 2026.02.10 | ₩114,692 | ₩114,745 | ₩114,205 | ₩114,205 | -0.42% | 2.6만 |
|---|
| 2026.02.09 | ₩114,017 | ₩114,725 | ₩114,005 | ₩114,578 | +0.49% | 2.3만 |
|---|
| 2026.02.06 | ₩112,577 | ₩114,205 | ₩112,577 | ₩114,205 | +1.45% | 1.7만 |
|---|
| 2026.02.05 | ₩112,283 | ₩112,697 | ₩111,563 | ₩111,803 | -0.43% | 2.2만 |
|---|
| 2026.02.04 | ₩113,724 | ₩114,098 | ₩112,523 | ₩113,337 | -0.34% | 2.3만 |
|---|
| 2026.02.03 | ₩114,518 | ₩114,518 | ₩112,537 | ₩113,498 | -0.89% | 2.7만 |
|---|
| 2026.02.02 | ₩113,377 | ₩115,086 | ₩113,377 | ₩114,578 | +1.06% | 4.5만 |
|---|
| 2026.01.30 | ₩113,698 | ₩114,191 | ₩113,010 | ₩113,698 | 0.00% | 14만 |
|---|
| 2026.01.29 | ₩114,458 | ₩114,458 | ₩112,804 | ₩114,205 | -0.22% | 1.5만 |
|---|
| 2026.01.28 | ₩114,992 | ₩114,992 | ₩114,418 | ₩114,578 | -0.36% | 1.7만 |
|---|
| 2026.01.27 | ₩114,631 | ₩114,792 | ₩114,525 | ₩114,645 | +0.01% | 1.2만 |
|---|
| 2026.01.26 | ₩113,738 | ₩114,605 | ₩113,738 | ₩114,245 | +0.45% | 2.6만 |
|---|
| 2026.01.23 | ₩113,791 | ₩113,852 | ₩113,491 | ₩113,564 | -0.20% | 1.6만 |
|---|
| 2026.01.22 | ₩114,051 | ₩114,298 | ₩113,710 | ₩113,871 | -0.16% | 1.7만 |
|---|
| 2026.01.21 | ₩112,577 | ₩113,938 | ₩112,417 | ₩113,524 | +0.84% | 3만 |
|---|
| 2026.01.20 | ₩112,924 | ₩113,030 | ₩112,016 | ₩112,110 | -0.72% | 4.1만 |
|---|
| 2026.01.16 | ₩114,832 | ₩114,832 | ₩114,342 | ₩114,405 | -0.37% | 1.5만 |
|---|
| 2026.01.15 | ₩114,745 | ₩115,005 | ₩114,392 | ₩114,445 | -0.26% | 2.2만 |
|---|
| 2026.01.14 | ₩114,378 | ₩114,378 | ₩113,404 | ₩114,018 | -0.32% | 1.5만 |
|---|
| 2026.01.13 | ₩114,939 | ₩114,939 | ₩114,365 | ₩114,672 | -0.23% | 2.3만 |
|---|
| 2026.01.12 | ₩114,111 | ₩115,046 | ₩114,111 | ₩114,952 | +0.74% | 1.4만 |
|---|
| 2026.01.09 | ₩114,498 | ₩114,992 | ₩114,365 | ₩114,832 | +0.29% | 3.1만 |
|---|
| 2026.01.08 | ₩114,165 | ₩114,231 | ₩113,751 | ₩114,151 | -0.01% | 1.2만 |
|---|
| 2026.01.07 | ₩114,845 | ₩114,845 | ₩114,142 | ₩114,245 | -0.52% | 1.5만 |
|---|
| 2026.01.06 | ₩113,798 | ₩114,632 | ₩113,798 | ₩114,618 | +0.72% | 1만 |
|---|
| 2026.01.05 | ₩113,437 | ₩113,738 | ₩113,437 | ₩113,551 | +0.10% | 2.1만 |
|---|
| 2026.01.02 | ₩112,857 | ₩113,054 | ₩112,403 | ₩112,897 | +0.04% | 2.1만 |
|---|
| 2025.12.31 | ₩113,104 | ₩113,337 | ₩112,403 | ₩112,417 | -0.61% | 3.5만 |
|---|
| 2025.12.30 | ₩113,471 | ₩113,631 | ₩113,224 | ₩113,297 | -0.15% | 1.7만 |
|---|
| 2025.12.29 | ₩113,671 | ₩113,671 | ₩113,231 | ₩113,461 | -0.18% | 12.3만 |
|---|
| 2025.12.26 | ₩113,991 | ₩113,991 | ₩113,671 | ₩113,778 | -0.19% | 1.9만 |
|---|
| 2025.12.24 | ₩113,479 | ₩113,885 | ₩113,479 | ₩113,791 | +0.28% | 2.3만 |
|---|
| 2025.12.23 | ₩113,057 | ₩113,364 | ₩112,924 | ₩113,364 | +0.27% | 2.9만 |
|---|
| 2025.12.22 | ₩113,097 | ₩113,351 | ₩112,934 | ₩113,351 | +0.22% | 2.8만 |
|---|
| 2025.12.19 | ₩111,976 | ₩112,631 | ₩111,976 | ₩112,617 | +0.57% | 1.7만 |
|---|
| 2025.12.18 | ₩111,896 | ₩112,202 | ₩111,496 | ₩111,589 | -0.27% | 1.3만 |
|---|
| 2025.12.17 | ₩111,927 | ₩112,043 | ₩110,662 | ₩110,708 | -1.09% | 2.8만 |
|---|
| 2025.12.16 | ₩112,136 | ₩112,343 | ₩111,373 | ₩111,896 | -0.21% | 4.6만 |
|---|
| 2025.12.15 | ₩112,844 | ₩112,844 | ₩112,110 | ₩112,243 | -0.53% | 2.1만 |
|---|
| 2025.12.12 | ₩113,871 | ₩113,871 | ₩112,409 | ₩112,563 | -1.15% | 3.4만 |
|---|
| 2025.12.11 | ₩112,990 | ₩113,986 | ₩112,977 | ₩113,951 | +0.85% | 2만 |
|---|
| 2025.12.10 | ₩112,710 | ₩113,877 | ₩112,603 | ₩113,578 | +0.77% | 1.4만 |
|---|
| 2025.12.09 | ₩112,777 | ₩113,097 | ₩112,643 | ₩112,710 | -0.06% | 6만 |
|---|
| 2025.12.08 | ₩113,391 | ₩113,431 | ₩112,570 | ₩112,737 | -0.58% | 2.6만 |
|---|
| 2025.12.05 | ₩113,217 | ₩113,631 | ₩113,004 | ₩113,124 | -0.08% | 2.1만 |
|---|
| 2025.12.04 | ₩112,724 | ₩113,124 | ₩112,603 | ₩112,964 | +0.21% | 1.2만 |
|---|
| 2025.12.03 | ₩112,626 | ₩113,137 | ₩112,350 | ₩112,994 | +0.33% | 9.5천 |
|---|
| 2025.12.02 | ₩112,677 | ₩112,876 | ₩112,370 | ₩112,585 | -0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩112,350 | ₩112,897 | ₩112,256 | ₩112,258 | -0.08% | 1.1만 |
|---|
| 2025.11.28 | ₩112,457 | ₩112,909 | ₩112,457 | ₩112,909 | +0.40% | 3.9천 |
|---|
| 2025.11.26 | ₩112,216 | ₩112,649 | ₩112,058 | ₩112,310 | +0.08% | 2.6만 |
|---|
| 2025.11.25 | ₩110,375 | ₩111,763 | ₩110,375 | ₩111,677 | +1.18% | 1.4만 |
|---|
| 2025.11.24 | ₩109,628 | ₩110,536 | ₩109,628 | ₩110,494 | +0.79% | 1.9만 |
|---|
| 2025.11.21 | ₩108,213 | ₩109,681 | ₩107,639 | ₩108,866 | +0.60% | 1.6만 |
|---|
| 2025.11.20 | ₩111,229 | ₩111,269 | ₩107,602 | ₩107,602 | -3.26% | 4.3만 |
|---|
| 2025.11.19 | ₩109,940 | ₩109,940 | ₩108,680 | ₩109,343 | -0.54% | 8.4천 |
|---|
| 2025.11.18 | ₩108,920 | ₩109,433 | ₩108,160 | ₩108,942 | +0.02% | 1.6만 |
|---|
| 2025.11.17 | ₩110,582 | ₩110,695 | ₩109,162 | ₩109,617 | -0.87% | 1.6만 |
|---|
| 2025.11.14 | ₩109,868 | ₩111,362 | ₩109,694 | ₩110,746 | +0.80% | 8.1천 |
|---|
| 2025.11.13 | ₩112,550 | ₩112,550 | ₩110,778 | ₩110,897 | -1.47% | 8.3천 |
|---|
| 2025.11.12 | ₩112,897 | ₩113,177 | ₩112,657 | ₩112,924 | +0.02% | 2.2만 |
|---|
| 2025.11.11 | ₩112,243 | ₩112,724 | ₩112,043 | ₩112,573 | +0.29% | 8.4천 |
|---|
| 2025.11.10 | ₩111,763 | ₩112,470 | ₩111,482 | ₩112,319 | +0.50% | 8.2천 |
|---|
| 2025.11.07 | ₩109,734 | ₩110,815 | ₩109,179 | ₩110,815 | +0.99% | 2만 |
|---|
| 2025.11.06 | ₩111,709 | ₩111,709 | ₩110,470 | ₩110,532 | -1.05% | 1.4만 |
|---|
| 2025.11.05 | ₩111,202 | ₩112,283 | ₩111,202 | ₩111,711 | +0.46% | 7.3천 |
|---|
| 2025.11.04 | ₩111,269 | ₩111,963 | ₩111,146 | ₩111,242 | -0.02% | 6.7천 |
|---|
| 2025.11.03 | ₩113,137 | ₩113,137 | ₩112,056 | ₩112,470 | -0.59% | 9.8천 |
|---|
| 2025.10.31 | ₩112,590 | ₩112,724 | ₩111,923 | ₩112,243 | -0.31% | 1.9만 |
|---|
| 2025.10.30 | ₩112,729 | ₩112,937 | ₩111,917 | ₩111,917 | -0.72% | 1.2만 |
|---|
| 2025.10.29 | ₩113,017 | ₩113,191 | ₩112,283 | ₩112,597 | -0.37% | 1만 |
|---|
| 2025.10.28 | ₩112,884 | ₩113,057 | ₩112,523 | ₩112,808 | -0.07% | 1.6만 |
|---|
| 2025.10.27 | ₩112,377 | ₩112,643 | ₩112,243 | ₩112,635 | +0.23% | 8천 |
|---|
| 2025.10.24 | ₩111,309 | ₩111,616 | ₩111,256 | ₩111,362 | +0.05% | 1.4만 |
|---|
| 2025.10.23 | ₩109,921 | ₩110,480 | ₩109,814 | ₩110,292 | +0.34% | 1만 |
|---|
| 2025.10.22 | ₩110,535 | ₩110,535 | ₩109,174 | ₩109,637 | -0.81% | 1.4만 |
|---|
| 2025.10.21 | ₩110,495 | ₩110,655 | ₩110,223 | ₩110,536 | +0.04% | 1만 |
|---|
| 2025.10.20 | ₩110,470 | ₩110,470 | ₩109,499 | ₩110,269 | -0.18% | 1.6만 |
|---|
| 2025.10.17 | ₩108,467 | ₩109,281 | ₩108,317 | ₩109,107 | +0.59% | 1.6만 |
|---|
| 2025.10.16 | ₩109,801 | ₩109,812 | ₩108,340 | ₩108,576 | -1.12% | 2만 |
|---|
| 2025.10.15 | ₩109,881 | ₩110,155 | ₩108,789 | ₩109,184 | -0.63% | 2.3만 |
|---|
| 2025.10.14 | ₩108,146 | ₩109,454 | ₩107,532 | ₩108,883 | +0.68% | 8만 |
|---|
| 2025.10.13 | ₩108,587 | ₩109,080 | ₩108,567 | ₩108,880 | +0.27% | 1.6만 |
|---|
| 2025.10.10 | ₩110,575 | ₩110,588 | ₩107,239 | ₩107,241 | -3.01% | 2.4만 |
|---|