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 | ₩128,055 | ₩128,779 | ₩128,055 | ₩128,729 | +0.53% | 2.3만 |
| 2026.10.08 | ₩127,794 | ₩128,155 | ₩127,433 | ₩127,901 | +0.08% | 8.9천 |
| 2026.10.07 | ₩128,529 | ₩128,716 | ₩127,974 | ₩128,582 | +0.04% | 9천 |
| 2026.10.06 | ₩129,157 | ₩129,451 | ₩129,016 | ₩129,063 | -0.07% | 2.1만 |
| 2026.10.05 | ₩127,928 | ₩128,582 | ₩127,834 | ₩128,355 | +0.33% | 3.2만 |
| 2026.10.02 | ₩127,941 | ₩127,981 | ₩127,233 | ₩127,701 | -0.19% | 3.1만 |
| 2026.10.01 | ₩125,977 | ₩126,872 | ₩125,657 | ₩126,645 | +0.53% | 2.9만 |
| 2026.09.30 | ₩127,420 | ₩127,433 | ₩126,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,431 |
| -0.78% |
| 1.6만 |
| 2026.09.29 | ₩126,826 | ₩126,846 | ₩126,431 | ₩126,685 | -0.11% | 2.1만 |
|---|
| 2026.09.28 | ₩127,046 | ₩127,393 | ₩126,538 | ₩126,979 | -0.05% | 2.8만 |
|---|
| 2026.09.25 | ₩127,487 | ₩127,889 | ₩126,939 | ₩127,794 | +0.24% | 2.3만 |
|---|
| 2026.09.24 | ₩126,311 | ₩127,031 | ₩126,166 | ₩126,886 | +0.45% | 2.6만 |
|---|
| 2026.09.23 | ₩127,580 | ₩127,580 | ₩126,993 | ₩127,126 | -0.36% | 3.3만 |
|---|
| 2026.09.22 | ₩128,248 | ₩128,422 | ₩128,028 | ₩128,262 | +0.01% | 2.2만 |
|---|
| 2026.09.21 | ₩127,313 | ₩128,315 | ₩126,979 | ₩128,136 | +0.65% | 4만 |
|---|
| 2026.09.18 | ₩126,806 | ₩126,806 | ₩125,906 | ₩126,609 | -0.15% | 2.7만 |
|---|
| 2026.09.17 | ₩126,886 | ₩126,886 | ₩126,138 | ₩126,472 | -0.33% | 2.1만 |
|---|
| 2026.09.16 | ₩126,191 | ₩126,191 | ₩124,241 | ₩125,029 | -0.92% | 2.8만 |
|---|
| 2026.09.15 | ₩126,498 | ₩126,498 | ₩125,309 | ₩125,447 | -0.83% | 1만 |
|---|
| 2026.09.14 | ₩126,218 | ₩127,086 | ₩125,810 | ₩126,338 | +0.10% | 1.1만 |
|---|
| 2026.09.11 | ₩127,180 | ₩127,277 | ₩126,772 | ₩127,086 | -0.07% | 9.4천 |
|---|
| 2026.09.10 | ₩125,743 | ₩126,191 | ₩125,743 | ₩125,924 | +0.14% | 7.1천 |
|---|
| 2026.09.09 | ₩127,086 | ₩127,086 | ₩126,683 | ₩126,752 | -0.26% | 9천 |
|---|
| 2026.09.08 | ₩128,302 | ₩128,302 | ₩127,674 | ₩127,701 | -0.47% | 8.2천 |
|---|
| 2026.09.04 | ₩128,792 | ₩128,792 | ₩128,322 | ₩128,530 | -0.20% | 1.9만 |
|---|
| 2026.09.03 | ₩127,848 | ₩128,749 | ₩127,781 | ₩128,727 | +0.69% | 1.8만 |
|---|
| 2026.09.02 | ₩127,647 | ₩127,687 | ₩127,286 | ₩127,433 | -0.17% | 8.7천 |
|---|
| 2026.09.01 | ₩127,166 | ₩127,440 | ₩126,659 | ₩126,966 | -0.16% | 2만 |
|---|
| 2026.08.31 | ₩128,502 | ₩128,502 | ₩127,714 | ₩128,075 | -0.33% | 1.4만 |
|---|
| 2026.08.28 | ₩129,177 | ₩129,558 | ₩128,489 | ₩128,662 | -0.40% | 1.4만 |
|---|
| 2026.08.27 | ₩128,676 | ₩129,254 | ₩128,676 | ₩129,143 | +0.36% | 3.7만 |
|---|
| 2026.08.26 | ₩128,302 | ₩128,529 | ₩128,048 | ₩128,328 | +0.02% | 2.3만 |
|---|
| 2026.08.25 | ₩128,355 | ₩128,355 | ₩127,996 | ₩128,275 | -0.06% | 6.2천 |
|---|
| 2026.08.24 | ₩127,781 | ₩127,968 | ₩127,687 | ₩127,888 | +0.08% | 8.6천 |
|---|
| 2026.08.21 | ₩128,342 | ₩128,355 | ₩128,008 | ₩128,315 | -0.02% | 2.6만 |
|---|
| 2026.08.20 | ₩128,369 | ₩128,449 | ₩127,701 | ₩127,701 | -0.52% | 1.8만 |
|---|
| 2026.08.19 | ₩129,250 | ₩129,309 | ₩128,783 | ₩128,903 | -0.27% | 2.6만 |
|---|
| 2026.08.18 | ₩129,050 | ₩129,077 | ₩128,590 | ₩128,729 | -0.25% | 2.6만 |
|---|
| 2026.08.17 | ₩130,573 | ₩130,573 | ₩129,878 | ₩129,905 | -0.51% | 12.1만 |
|---|
| 2026.08.14 | ₩130,606 | ₩130,746 | ₩130,205 | ₩130,453 | -0.12% | 2.9만 |
|---|
| 2026.08.13 | ₩130,252 | ₩131,066 | ₩130,252 | ₩130,813 | +0.43% | 2.3만 |
|---|
| 2026.08.12 | ₩129,992 | ₩130,048 | ₩129,638 | ₩129,918 | -0.06% | 2.2만 |
|---|
| 2026.08.11 | ₩129,865 | ₩129,865 | ₩129,137 | ₩129,424 | -0.34% | 1.4만 |
|---|
| 2026.08.10 | ₩130,319 | ₩130,319 | ₩129,537 | ₩129,664 | -0.50% | 2만 |
|---|
| 2026.08.07 | ₩129,798 | ₩129,998 | ₩129,598 | ₩129,958 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩129,519 | ₩129,647 | ₩128,849 | ₩129,117 | -0.31% | 1.8만 |
|---|
| 2026.08.05 | ₩130,426 | ₩130,426 | ₩129,411 | ₩129,464 | -0.74% | 3.1만 |
|---|
| 2026.08.04 | ₩127,828 | ₩129,892 | ₩127,828 | ₩129,648 | +1.42% | 16.5만 |
|---|
| 2026.08.03 | ₩125,904 | ₩127,367 | ₩125,904 | ₩127,313 | +1.12% | 2.3만 |
|---|
| 2026.07.31 | ₩124,134 | ₩125,750 | ₩124,134 | ₩125,483 | +1.09% | 1.7만 |
|---|
| 2026.07.30 | ₩123,292 | ₩124,855 | ₩123,292 | ₩124,708 | +1.15% | 6.9만 |
|---|
| 2026.07.29 | ₩124,441 | ₩124,508 | ₩122,369 | ₩122,369 | -1.67% | 2만 |
|---|
| 2026.07.28 | ₩123,613 | ₩124,528 | ₩123,613 | ₩124,473 | +0.70% | 7.5천 |
|---|
| 2026.07.27 | ₩125,376 | ₩125,376 | ₩123,479 | ₩124,200 | -0.94% | 1.2만 |
|---|
| 2026.07.24 | ₩124,080 | ₩124,080 | ₩123,800 | ₩123,900 | -0.15% | 4만 |
|---|
| 2026.07.23 | ₩123,786 | ₩124,067 | ₩123,305 | ₩123,721 | -0.05% | 4.9만 |
|---|
| 2026.07.22 | ₩125,122 | ₩125,487 | ₩125,029 | ₩125,229 | +0.09% | 1.4만 |
|---|
| 2026.07.21 | ₩124,721 | ₩125,443 | ₩124,721 | ₩125,296 | +0.46% | 1.9만 |
|---|
| 2026.07.20 | ₩125,443 | ₩125,496 | ₩124,067 | ₩124,134 | -1.04% | 1.6만 |
|---|
| 2026.07.17 | ₩124,227 | ₩125,216 | ₩124,227 | ₩124,541 | +0.25% | 37.5만 |
|---|
| 2026.07.16 | ₩125,870 | ₩126,191 | ₩125,164 | ₩125,614 | -0.20% | 1.4만 |
|---|
| 2026.07.15 | ₩126,632 | ₩126,632 | ₩125,630 | ₩126,168 | -0.37% | 1.1만 |
|---|
| 2026.07.14 | ₩125,630 | ₩125,979 | ₩125,583 | ₩125,939 | +0.25% | 8천 |
|---|
| 2026.07.13 | ₩126,244 | ₩126,258 | ₩125,256 | ₩125,463 | -0.62% | 1.2만 |
|---|
| 2026.07.10 | ₩126,097 | ₩126,581 | ₩125,850 | ₩126,452 | +0.28% | 9.1천 |
|---|
| 2026.07.09 | ₩125,450 | ₩126,418 | ₩125,450 | ₩126,083 | +0.50% | 1.2만 |
|---|
| 2026.07.08 | ₩124,194 | ₩125,055 | ₩123,987 | ₩125,055 | +0.69% | 1.1만 |
|---|
| 2026.07.07 | ₩125,550 | ₩125,747 | ₩125,042 | ₩125,353 | -0.16% | 8.4천 |
|---|
| 2026.07.06 | ₩125,924 | ₩126,458 | ₩125,924 | ₩126,252 | +0.26% | 7.4천 |
|---|
| 2026.07.02 | ₩126,218 | ₩126,218 | ₩124,575 | ₩125,456 | -0.60% | 1.3만 |
|---|
| 2026.07.01 | ₩125,496 | ₩126,191 | ₩125,029 | ₩125,598 | +0.08% | 6.1만 |
|---|
| 2026.06.30 | ₩125,610 | ₩126,322 | ₩125,563 | ₩126,204 | +0.47% | 1만 |
|---|
| 2026.06.29 | ₩124,521 | ₩125,256 | ₩123,720 | ₩125,189 | +0.54% | 1.9만 |
|---|
| 2026.06.26 | ₩123,973 | ₩124,247 | ₩123,506 | ₩123,813 | -0.13% | 2.5만 |
|---|
| 2026.06.25 | ₩125,283 | ₩125,283 | ₩123,927 | ₩124,134 | -0.92% | 3.5만 |
|---|
| 2026.06.24 | ₩123,867 | ₩124,868 | ₩123,492 | ₩123,653 | -0.17% | 6.3천 |
|---|
| 2026.06.23 | ₩123,733 | ₩124,655 | ₩123,733 | ₩123,773 | +0.03% | 1.7만 |
|---|
| 2026.06.22 | ₩126,057 | ₩126,204 | ₩125,243 | ₩125,556 | -0.40% | 2.5만 |
|---|
| 2026.06.18 | ₩125,884 | ₩126,351 | ₩125,884 | ₩126,231 | +0.28% | 4.7만 |
|---|
| 2026.06.17 | ₩126,204 | ₩126,485 | ₩124,388 | ₩124,546 | -1.31% | 2.5만 |
|---|
| 2026.06.16 | ₩126,939 | ₩127,006 | ₩126,027 | ₩126,036 | -0.71% | 2.5만 |
|---|
| 2026.06.15 | ₩126,605 | ₩127,166 | ₩126,605 | ₩126,811 | +0.16% | 1.6만 |
|---|
| 2026.06.12 | ₩123,720 | ₩125,049 | ₩123,720 | ₩124,609 | +0.72% | 1.3만 |
|---|
| 2026.06.11 | ₩122,370 | ₩124,221 | ₩121,689 | ₩123,959 | +1.30% | 3.6만 |
|---|
| 2026.06.10 | ₩123,613 | ₩123,613 | ₩121,716 | ₩121,716 | -1.53% | 1.9만 |
|---|
| 2026.06.09 | ₩124,200 | ₩124,321 | ₩121,168 | ₩123,549 | -0.52% | 1.6만 |
|---|
| 2026.06.08 | ₩124,367 | ₩124,548 | ₩123,639 | ₩123,730 | -0.51% | 9.9만 |
|---|
| 2026.06.05 | ₩125,499 | ₩125,499 | ₩123,145 | ₩123,571 | -1.54% | 1.2만 |
|---|
| 2026.06.04 | ₩125,930 | ₩126,862 | ₩125,777 | ₩126,719 | +0.63% | 2만 |
|---|
| 2026.06.03 | ₩126,846 | ₩126,912 | ₩125,937 | ₩126,171 | -0.53% | 9.8천 |
|---|
| 2026.06.02 | ₩126,832 | ₩127,133 | ₩126,565 | ₩127,099 | +0.21% | 9.3천 |
|---|
| 2026.06.01 | ₩126,351 | ₩126,993 | ₩125,944 | ₩126,700 | +0.28% | 2만 |
|---|
| 2026.05.29 | ₩126,218 | ₩126,365 | ₩125,881 | ₩126,099 | -0.09% | 7.2천 |
|---|
| 2026.05.28 | ₩125,042 | ₩125,710 | ₩124,648 | ₩125,710 | +0.53% | 1.3만 |
|---|
| 2026.05.27 | ₩125,202 | ₩125,202 | ₩124,655 | ₩124,962 | -0.19% | 2.1만 |
|---|
| 2026.05.26 | ₩125,002 | ₩125,162 | ₩124,568 | ₩124,989 | -0.01% | 1.1만 |
|---|
| 2026.05.22 | ₩124,187 | ₩124,294 | ₩123,725 | ₩123,810 | -0.30% | 2만 |
|---|
| 2026.05.21 | ₩122,597 | ₩123,466 | ₩122,357 | ₩123,332 | +0.60% | 1.7만 |
|---|
| 2026.05.20 | ₩122,050 | ₩122,895 | ₩121,602 | ₩122,895 | +0.69% | 6.3천 |
|---|
| 2026.05.19 | ₩121,823 | ₩122,038 | ₩121,161 | ₩121,252 | -0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩122,798 | ₩122,798 | ₩121,569 | ₩122,122 | -0.55% | 1.4만 |
|---|
| 2026.05.15 | ₩122,611 | ₩123,025 | ₩122,354 | ₩122,354 | -0.21% | 8.7천 |
|---|
| 2026.05.14 | ₩123,613 | ₩124,187 | ₩123,553 | ₩123,893 | +0.23% | 4.3만 |
|---|
| 2026.05.13 | ₩122,464 | ₩123,132 | ₩122,157 | ₩122,744 | +0.23% | 4.8만 |
|---|
| 2026.05.12 | ₩122,063 | ₩122,437 | ₩121,248 | ₩122,437 | +0.31% | 18.7만 |
|---|
| 2026.05.11 | ₩122,755 | ₩123,038 | ₩122,477 | ₩122,651 | -0.08% | 2.5만 |
|---|
| 2026.05.08 | ₩122,237 | ₩122,798 | ₩122,237 | ₩122,664 | +0.35% | 4.1만 |
|---|
| 2026.05.07 | ₩122,437 | ₩122,698 | ₩121,682 | ₩121,863 | -0.47% | 2.4만 |
|---|
| 2026.05.06 | ₩121,836 | ₩122,584 | ₩121,662 | ₩122,584 | +0.61% | 16.8만 |
|---|
| 2026.05.05 | ₩120,206 | ₩120,714 | ₩120,206 | ₩120,513 | +0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩119,685 | ₩119,859 | ₩118,837 | ₩119,168 | -0.43% | 8.4천 |
|---|
| 2026.05.01 | ₩120,580 | ₩120,620 | ₩119,779 | ₩119,779 | -0.66% | 1.6만 |
|---|
| 2026.04.30 | ₩118,456 | ₩119,578 | ₩118,242 | ₩119,471 | +0.86% | 9천 |
|---|
| 2026.04.29 | ₩117,895 | ₩117,935 | ₩117,414 | ₩117,935 | +0.03% | 2.4만 |
|---|
| 2026.04.28 | ₩118,256 | ₩118,256 | ₩117,641 | ₩117,882 | -0.32% | 1.8만 |
|---|
| 2026.04.27 | ₩118,496 | ₩118,803 | ₩118,282 | ₩118,643 | +0.12% | 2.4만 |
|---|
| 2026.04.24 | ₩118,042 | ₩118,670 | ₩117,935 | ₩118,607 | +0.48% | 1.9만 |
|---|
| 2026.04.23 | ₩117,548 | ₩118,190 | ₩117,200 | ₩117,709 | +0.14% | 2.4만 |
|---|
| 2026.04.22 | ₩117,801 | ₩118,007 | ₩117,588 | ₩118,007 | +0.17% | 1.4만 |
|---|
| 2026.04.21 | ₩117,695 | ₩118,162 | ₩116,715 | ₩116,928 | -0.65% | 8.6천 |
|---|
| 2026.04.20 | ₩117,160 | ₩117,740 | ₩117,160 | ₩117,577 | +0.36% | 2.7만 |
|---|
| 2026.04.17 | ₩116,840 | ₩118,008 | ₩116,840 | ₩117,618 | +0.67% | 1.6만 |
|---|
| 2026.04.16 | ₩115,383 | ₩116,184 | ₩115,383 | ₩115,943 | +0.49% | 2.2만 |
|---|
| 2026.04.15 | ₩115,016 | ₩115,680 | ₩115,016 | ₩115,680 | +0.58% | 1.5만 |
|---|
| 2026.04.14 | ₩114,395 | ₩115,031 | ₩114,395 | ₩114,943 | +0.48% | 1.2만 |
|---|
| 2026.04.13 | ₩112,297 | ₩113,684 | ₩112,297 | ₩113,684 | +1.23% | 1.9만 |
|---|
| 2026.04.10 | ₩112,762 | ₩112,881 | ₩112,351 | ₩112,366 | -0.35% | 1.2만 |
|---|
| 2026.04.09 | ₩111,816 | ₩112,738 | ₩111,402 | ₩112,658 | +0.75% | 3.7만 |
|---|
| 2026.04.08 | ₩111,963 | ₩111,963 | ₩111,456 | ₩111,825 | -0.12% | 7.4천 |
|---|
| 2026.04.07 | ₩108,343 | ₩108,650 | ₩107,608 | ₩108,613 | +0.25% | 9.1천 |
|---|
| 2026.04.06 | ₩107,501 | ₩108,570 | ₩107,501 | ₩108,535 | +0.96% | 7.1천 |
|---|
| 2026.04.02 | ₩107,849 | ₩108,076 | ₩107,568 | ₩108,067 | +0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩107,729 | ₩108,450 | ₩107,729 | ₩107,889 | +0.15% | 1.7만 |
|---|
| 2026.03.31 | ₩105,444 | ₩106,954 | ₩104,791 | ₩106,954 | +1.43% | 3.2만 |
|---|
| 2026.03.30 | ₩104,749 | ₩104,830 | ₩103,373 | ₩103,801 | -0.91% | 6.5만 |
|---|
| 2026.03.27 | ₩105,872 | ₩105,872 | ₩104,019 | ₩104,269 | -1.51% | 9만 |
|---|
| 2026.03.26 | ₩107,141 | ₩107,682 | ₩106,072 | ₩106,192 | -0.89% | 3.7만 |
|---|
| 2026.03.25 | ₩108,423 | ₩108,423 | ₩107,662 | ₩107,886 | -0.50% | 6.1천 |
|---|
| 2026.03.24 | ₩106,860 | ₩107,713 | ₩106,820 | ₩107,248 | +0.36% | 15.7만 |
|---|
| 2026.03.23 | ₩107,956 | ₩108,851 | ₩107,702 | ₩107,782 | -0.16% | 1.9만 |
|---|
| 2026.03.20 | ₩108,183 | ₩108,183 | ₩106,206 | ₩106,668 | -1.40% | 1.3만 |
|---|
| 2026.03.19 | ₩107,710 | ₩108,664 | ₩107,542 | ₩108,183 | +0.44% | 9.2만 |
|---|
| 2026.03.18 | ₩109,706 | ₩109,759 | ₩108,410 | ₩108,463 | -1.13% | 1.6만 |
|---|
| 2026.03.17 | ₩110,494 | ₩110,494 | ₩109,692 | ₩109,946 | -0.50% | 2만 |
|---|
| 2026.03.16 | ₩109,759 | ₩109,839 | ₩109,201 | ₩109,459 | -0.27% | 1.9만 |
|---|
| 2026.03.13 | ₩109,652 | ₩109,759 | ₩108,326 | ₩108,326 | -1.21% | 1.8만 |
|---|
| 2026.03.12 | ₩109,639 | ₩109,826 | ₩108,877 | ₩108,958 | -0.62% | 1.9만 |
|---|
| 2026.03.11 | ₩111,255 | ₩111,309 | ₩110,374 | ₩110,855 | -0.36% | 1.5만 |
|---|
| 2026.03.10 | ₩111,336 | ₩112,163 | ₩110,823 | ₩111,122 | -0.19% | 1.6만 |
|---|
| 2026.03.09 | ₩109,198 | ₩111,336 | ₩108,477 | ₩111,336 | +1.96% | 1.8만 |
|---|
| 2026.03.06 | ₩110,628 | ₩110,868 | ₩109,906 | ₩110,268 | -0.32% | 1.2만 |
|---|
| 2026.03.05 | ₩112,284 | ₩112,284 | ₩111,068 | ₩112,217 | -0.06% | 5.8만 |
|---|
| 2026.03.04 | ₩112,418 | ₩113,005 | ₩112,418 | ₩112,792 | +0.33% | 1.6만 |
|---|
| 2026.03.03 | ₩110,988 | ₩112,335 | ₩110,294 | ₩112,017 | +0.93% | 2.1만 |
|---|
| 2026.03.02 | ₩112,351 | ₩113,526 | ₩112,311 | ₩113,193 | +0.75% | 1.8만 |
|---|
| 2026.02.27 | ₩112,671 | ₩113,299 | ₩112,671 | ₩113,299 | +0.56% | 2.3만 |
|---|
| 2026.02.26 | ₩114,595 | ₩114,595 | ₩113,086 | ₩113,807 | -0.69% | 1.4만 |
|---|
| 2026.02.25 | ₩114,174 | ₩114,448 | ₩113,981 | ₩114,395 | +0.19% | 1.5만 |
|---|
| 2026.02.24 | ₩112,805 | ₩113,567 | ₩112,792 | ₩113,513 | +0.63% | 3.7만 |
|---|
| 2026.02.23 | ₩113,460 | ₩113,927 | ₩112,264 | ₩112,511 | -0.84% | 2.2만 |
|---|
| 2026.02.20 | ₩113,386 | ₩113,887 | ₩113,046 | ₩113,887 | +0.44% | 1.3만 |
|---|
| 2026.02.19 | ₩113,299 | ₩113,299 | ₩112,671 | ₩113,059 | -0.21% | 4.4만 |
|---|
| 2026.02.18 | ₩113,754 | ₩113,860 | ₩113,079 | ₩113,433 | -0.28% | 1.9만 |
|---|
| 2026.02.17 | ₩112,712 | ₩113,259 | ₩112,024 | ₩112,885 | +0.15% | 1.7만 |
|---|
| 2026.02.13 | ₩112,351 | ₩113,373 | ₩112,217 | ₩112,685 | +0.30% | 2.2만 |
|---|
| 2026.02.12 | ₩114,675 | ₩114,675 | ₩112,471 | ₩112,471 | -1.92% | 5.8만 |
|---|
| 2026.02.11 | ₩115,023 | ₩115,023 | ₩113,934 | ₩114,208 | -0.71% | 1.2만 |
|---|
| 2026.02.10 | ₩114,816 | ₩114,869 | ₩114,328 | ₩114,328 | -0.42% | 2.6만 |
|---|
| 2026.02.09 | ₩114,140 | ₩114,849 | ₩114,128 | ₩114,702 | +0.49% | 2.3만 |
|---|
| 2026.02.06 | ₩112,698 | ₩114,328 | ₩112,698 | ₩114,328 | +1.45% | 1.7만 |
|---|
| 2026.02.05 | ₩112,404 | ₩112,818 | ₩111,683 | ₩111,923 | -0.43% | 2.2만 |
|---|
| 2026.02.04 | ₩113,847 | ₩114,221 | ₩112,645 | ₩113,460 | -0.34% | 2.3만 |
|---|
| 2026.02.03 | ₩114,642 | ₩114,642 | ₩112,658 | ₩113,620 | -0.89% | 2.7만 |
|---|
| 2026.02.02 | ₩113,500 | ₩115,210 | ₩113,500 | ₩114,702 | +1.06% | 4.5만 |
|---|
| 2026.01.30 | ₩113,820 | ₩114,315 | ₩113,132 | ₩113,820 | 0.00% | 14만 |
|---|
| 2026.01.29 | ₩114,582 | ₩114,582 | ₩112,925 | ₩114,328 | -0.22% | 1.5만 |
|---|
| 2026.01.28 | ₩115,116 | ₩115,116 | ₩114,542 | ₩114,702 | -0.36% | 1.7만 |
|---|
| 2026.01.27 | ₩114,754 | ₩114,916 | ₩114,649 | ₩114,769 | +0.01% | 1.2만 |
|---|
| 2026.01.26 | ₩113,860 | ₩114,729 | ₩113,860 | ₩114,368 | +0.45% | 2.6만 |
|---|
| 2026.01.23 | ₩113,914 | ₩113,975 | ₩113,613 | ₩113,687 | -0.20% | 1.6만 |
|---|
| 2026.01.22 | ₩114,174 | ₩114,422 | ₩113,832 | ₩113,994 | -0.16% | 1.7만 |
|---|
| 2026.01.21 | ₩112,698 | ₩114,061 | ₩112,538 | ₩113,647 | +0.84% | 3만 |
|---|
| 2026.01.20 | ₩113,046 | ₩113,152 | ₩112,137 | ₩112,231 | -0.72% | 4.1만 |
|---|
| 2026.01.16 | ₩114,956 | ₩114,956 | ₩114,466 | ₩114,528 | -0.37% | 1.5만 |
|---|
| 2026.01.15 | ₩114,869 | ₩115,130 | ₩114,515 | ₩114,569 | -0.26% | 2.2만 |
|---|
| 2026.01.14 | ₩114,502 | ₩114,502 | ₩113,526 | ₩114,141 | -0.32% | 1.5만 |
|---|
| 2026.01.13 | ₩115,063 | ₩115,063 | ₩114,488 | ₩114,796 | -0.23% | 2.3만 |
|---|
| 2026.01.12 | ₩114,235 | ₩115,170 | ₩114,235 | ₩115,076 | +0.74% | 1.4만 |
|---|
| 2026.01.09 | ₩114,622 | ₩115,116 | ₩114,488 | ₩114,956 | +0.29% | 3.1만 |
|---|
| 2026.01.08 | ₩114,288 | ₩114,355 | ₩113,874 | ₩114,275 | -0.01% | 1.2만 |
|---|
| 2026.01.07 | ₩114,969 | ₩114,969 | ₩114,265 | ₩114,368 | -0.52% | 1.5만 |
|---|
| 2026.01.06 | ₩113,921 | ₩114,756 | ₩113,921 | ₩114,742 | +0.72% | 1만 |
|---|
| 2026.01.05 | ₩113,560 | ₩113,860 | ₩113,560 | ₩113,673 | +0.10% | 2.1만 |
|---|
| 2026.01.02 | ₩112,979 | ₩113,176 | ₩112,525 | ₩113,019 | +0.04% | 2.1만 |
|---|
| 2025.12.31 | ₩113,226 | ₩113,460 | ₩112,525 | ₩112,538 | -0.61% | 3.5만 |
|---|
| 2025.12.30 | ₩113,593 | ₩113,754 | ₩113,346 | ₩113,420 | -0.15% | 1.7만 |
|---|
| 2025.12.29 | ₩113,794 | ₩113,794 | ₩113,353 | ₩113,584 | -0.18% | 12.3만 |
|---|
| 2025.12.26 | ₩114,114 | ₩114,114 | ₩113,794 | ₩113,901 | -0.19% | 1.9만 |
|---|
| 2025.12.24 | ₩113,601 | ₩114,007 | ₩113,601 | ₩113,914 | +0.28% | 2.3만 |
|---|
| 2025.12.23 | ₩113,179 | ₩113,486 | ₩113,046 | ₩113,486 | +0.27% | 2.9만 |
|---|
| 2025.12.22 | ₩113,219 | ₩113,473 | ₩113,056 | ₩113,473 | +0.22% | 2.8만 |
|---|
| 2025.12.19 | ₩112,097 | ₩112,753 | ₩112,097 | ₩112,738 | +0.57% | 1.7만 |
|---|
| 2025.12.18 | ₩112,017 | ₩112,323 | ₩111,616 | ₩111,710 | -0.27% | 1.3만 |
|---|
| 2025.12.17 | ₩112,048 | ₩112,164 | ₩110,781 | ₩110,828 | -1.09% | 2.8만 |
|---|
| 2025.12.16 | ₩112,257 | ₩112,464 | ₩111,493 | ₩112,017 | -0.21% | 4.6만 |
|---|
| 2025.12.15 | ₩112,965 | ₩112,965 | ₩112,231 | ₩112,364 | -0.53% | 2.1만 |
|---|
| 2025.12.12 | ₩113,994 | ₩113,994 | ₩112,530 | ₩112,685 | -1.15% | 3.4만 |
|---|
| 2025.12.11 | ₩113,112 | ₩114,109 | ₩113,099 | ₩114,074 | +0.85% | 2만 |
|---|
| 2025.12.10 | ₩112,832 | ₩113,999 | ₩112,725 | ₩113,700 | +0.77% | 1.4만 |
|---|
| 2025.12.09 | ₩112,899 | ₩113,219 | ₩112,765 | ₩112,832 | -0.06% | 6만 |
|---|
| 2025.12.08 | ₩113,513 | ₩113,553 | ₩112,692 | ₩112,859 | -0.58% | 2.6만 |
|---|
| 2025.12.05 | ₩113,339 | ₩113,754 | ₩113,126 | ₩113,246 | -0.08% | 2.1만 |
|---|
| 2025.12.04 | ₩112,845 | ₩113,246 | ₩112,725 | ₩113,086 | +0.21% | 1.2만 |
|---|
| 2025.12.03 | ₩112,748 | ₩113,259 | ₩112,471 | ₩113,116 | +0.33% | 9.5천 |
|---|
| 2025.12.02 | ₩112,798 | ₩112,997 | ₩112,491 | ₩112,706 | -0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩112,471 | ₩113,019 | ₩112,378 | ₩112,379 | -0.08% | 1.1만 |
|---|
| 2025.11.28 | ₩112,578 | ₩113,031 | ₩112,578 | ₩113,031 | +0.40% | 3.9천 |
|---|
| 2025.11.26 | ₩112,338 | ₩112,770 | ₩112,179 | ₩112,431 | +0.08% | 2.6만 |
|---|
| 2025.11.25 | ₩110,494 | ₩111,883 | ₩110,494 | ₩111,798 | +1.18% | 1.4만 |
|---|
| 2025.11.24 | ₩109,746 | ₩110,656 | ₩109,746 | ₩110,613 | +0.79% | 1.9만 |
|---|
| 2025.11.21 | ₩108,330 | ₩109,799 | ₩107,755 | ₩108,983 | +0.60% | 1.6만 |
|---|
| 2025.11.20 | ₩111,349 | ₩111,389 | ₩107,718 | ₩107,718 | -3.26% | 4.3만 |
|---|
| 2025.11.19 | ₩110,058 | ₩110,058 | ₩108,797 | ₩109,461 | -0.54% | 8.4천 |
|---|
| 2025.11.18 | ₩109,038 | ₩109,551 | ₩108,276 | ₩109,059 | +0.02% | 1.6만 |
|---|
| 2025.11.17 | ₩110,701 | ₩110,815 | ₩109,280 | ₩109,735 | -0.87% | 1.6만 |
|---|
| 2025.11.14 | ₩109,986 | ₩111,483 | ₩109,813 | ₩110,865 | +0.80% | 8.1천 |
|---|
| 2025.11.13 | ₩112,671 | ₩112,671 | ₩110,897 | ₩111,016 | -1.47% | 8.3천 |
|---|
| 2025.11.12 | ₩113,019 | ₩113,299 | ₩112,778 | ₩113,046 | +0.02% | 2.2만 |
|---|
| 2025.11.11 | ₩112,364 | ₩112,845 | ₩112,164 | ₩112,694 | +0.29% | 8.4천 |
|---|
| 2025.11.10 | ₩111,883 | ₩112,591 | ₩111,603 | ₩112,440 | +0.50% | 8.2천 |
|---|
| 2025.11.07 | ₩109,853 | ₩110,935 | ₩109,297 | ₩110,935 | +0.99% | 2만 |
|---|
| 2025.11.06 | ₩111,830 | ₩111,830 | ₩110,589 | ₩110,652 | -1.05% | 1.4만 |
|---|
| 2025.11.05 | ₩111,322 | ₩112,404 | ₩111,322 | ₩111,831 | +0.46% | 7.3천 |
|---|
| 2025.11.04 | ₩111,389 | ₩112,084 | ₩111,266 | ₩111,362 | -0.02% | 6.7천 |
|---|
| 2025.11.03 | ₩113,259 | ₩113,259 | ₩112,177 | ₩112,591 | -0.59% | 9.8천 |
|---|
| 2025.10.31 | ₩112,712 | ₩112,845 | ₩112,044 | ₩112,364 | -0.31% | 1.9만 |
|---|
| 2025.10.30 | ₩112,851 | ₩113,059 | ₩112,038 | ₩112,038 | -0.72% | 1.2만 |
|---|
| 2025.10.29 | ₩113,139 | ₩113,313 | ₩112,404 | ₩112,718 | -0.37% | 1만 |
|---|
| 2025.10.28 | ₩113,005 | ₩113,179 | ₩112,645 | ₩112,929 | -0.07% | 1.6만 |
|---|
| 2025.10.27 | ₩112,498 | ₩112,765 | ₩112,364 | ₩112,757 | +0.23% | 8천 |
|---|
| 2025.10.24 | ₩111,429 | ₩111,736 | ₩111,376 | ₩111,483 | +0.05% | 1.4만 |
|---|
| 2025.10.23 | ₩110,040 | ₩110,599 | ₩109,933 | ₩110,411 | +0.34% | 1만 |
|---|
| 2025.10.22 | ₩110,654 | ₩110,654 | ₩109,292 | ₩109,755 | -0.81% | 1.4만 |
|---|
| 2025.10.21 | ₩110,614 | ₩110,774 | ₩110,342 | ₩110,656 | +0.04% | 1만 |
|---|
| 2025.10.20 | ₩110,589 | ₩110,589 | ₩109,618 | ₩110,388 | -0.18% | 1.6만 |
|---|
| 2025.10.17 | ₩108,584 | ₩109,398 | ₩108,434 | ₩109,225 | +0.59% | 1.6만 |
|---|
| 2025.10.16 | ₩109,919 | ₩109,930 | ₩108,457 | ₩108,693 | -1.12% | 2만 |
|---|
| 2025.10.15 | ₩110,000 | ₩110,274 | ₩108,907 | ₩109,302 | -0.63% | 2.3만 |
|---|
| 2025.10.14 | ₩108,263 | ₩109,572 | ₩107,648 | ₩109,000 | +0.68% | 8만 |
|---|
| 2025.10.13 | ₩108,704 | ₩109,198 | ₩108,684 | ₩108,998 | +0.27% | 1.6만 |
|---|
| 2025.10.10 | ₩110,694 | ₩110,708 | ₩107,355 | ₩107,357 | -3.01% | 2.4만 |
|---|