시장 데이터를 불러오는 중
전체 종목
Columbia Banking System, Inc. - Common Stock 과거 주가
Columbia Banking System, Inc. - Common Stock · COLB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia Banking System, Inc. - Common Stock · COLB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,204 | ₩38,231 | ₩37,775 | ₩38,016 | -0.49% | 159.9만 |
| 2026.10.08 | ₩37,614 | ₩38,258 | ₩37,400 | ₩38,231 | +1.64% | 345만 |
| 2026.10.07 | ₩38,740 | ₩38,740 | ₩37,467 | ₩37,869 | -2.25% | 319.5만 |
| 2026.10.06 | ₩38,820 | ₩39,088 | ₩38,526 | ₩38,713 | -0.28% | 243.1만 |
| 2026.10.05 | ₩38,861 | ₩38,995 | ₩38,338 | ₩38,646 | -0.55% | 259.8만 |
| 2026.10.02 | ₩38,794 | ₩39,196 | ₩38,593 | ₩38,753 | -0.10% | 237.7만 |
| 2026.10.01 | ₩38,083 | ₩38,633 | ₩37,467 | ₩38,499 | +1.09% | 330.2만 |
| 2026.09.30 | ₩38,459 | ₩38,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,177 |
| ₩38,325 |
| -0.35% |
| 244.7만 |
| 2026.09.29 | ₩38,954 | ₩39,129 | ₩38,217 | ₩38,445 | -1.31% | 357.5만 |
|---|
| 2026.09.28 | ₩39,665 | ₩39,665 | ₩38,901 | ₩38,941 | -1.82% | 204.6만 |
|---|
| 2026.09.25 | ₩39,437 | ₩39,946 | ₩39,263 | ₩39,718 | +0.71% | 184.8만 |
|---|
| 2026.09.24 | ₩38,713 | ₩39,196 | ₩38,539 | ₩39,102 | +1.00% | 293만 |
|---|
| 2026.09.23 | ₩39,316 | ₩39,517 | ₩38,619 | ₩38,660 | -1.67% | 260.1만 |
|---|
| 2026.09.22 | ₩40,107 | ₩40,335 | ₩39,316 | ₩39,316 | -1.97% | 258.1만 |
|---|
| 2026.09.21 | ₩40,281 | ₩40,616 | ₩39,959 | ₩40,067 | -0.53% | 218.6만 |
|---|
| 2026.09.18 | ₩40,000 | ₩40,160 | ₩39,651 | ₩40,107 | +0.27% | 648.1만 |
|---|
| 2026.09.17 | ₩40,335 | ₩40,643 | ₩39,959 | ₩40,134 | -0.50% | 219.5만 |
|---|
| 2026.09.16 | ₩40,509 | ₩40,549 | ₩39,102 | ₩39,825 | -1.69% | 283만 |
|---|
| 2026.09.15 | ₩40,348 | ₩40,911 | ₩40,321 | ₩40,402 | +0.13% | 240.7만 |
|---|
| 2026.09.14 | ₩40,187 | ₩40,938 | ₩40,067 | ₩40,348 | +0.40% | 289.7만 |
|---|
| 2026.09.11 | ₩40,737 | ₩40,804 | ₩39,772 | ₩40,348 | -0.95% | 258.7만 |
|---|
| 2026.09.10 | ₩39,866 | ₩40,375 | ₩39,450 | ₩40,254 | +0.97% | 349.3만 |
|---|
| 2026.09.09 | ₩40,402 | ₩40,790 | ₩39,799 | ₩39,986 | -1.03% | 269.3만 |
|---|
| 2026.09.08 | ₩41,286 | ₩41,299 | ₩40,522 | ₩40,562 | -1.75% | 343.3만 |
|---|
| 2026.09.04 | ₩40,670 | ₩41,420 | ₩40,670 | ₩41,273 | +1.48% | 230.5만 |
|---|
| 2026.09.03 | ₩40,321 | ₩40,951 | ₩40,321 | ₩40,804 | +1.20% | 292.7만 |
|---|
| 2026.09.02 | ₩39,450 | ₩40,750 | ₩39,450 | ₩40,308 | +2.17% | 383.9만 |
|---|
| 2026.09.01 | ₩39,879 | ₩40,469 | ₩39,155 | ₩39,289 | -1.48% | 395.5만 |
|---|
| 2026.08.31 | ₩40,375 | ₩40,375 | ₩39,665 | ₩39,718 | -1.63% | 237.5만 |
|---|
| 2026.08.28 | ₩40,750 | ₩40,991 | ₩40,227 | ₩40,294 | -1.12% | 265만 |
|---|
| 2026.08.27 | ₩40,884 | ₩41,219 | ₩40,536 | ₩41,125 | +0.59% | 220.8만 |
|---|
| 2026.08.26 | ₩41,098 | ₩41,380 | ₩40,804 | ₩41,152 | +0.13% | 252.4만 |
|---|
| 2026.08.25 | ₩41,407 | ₩41,407 | ₩40,696 | ₩40,911 | -1.20% | 233.3만 |
|---|
| 2026.08.24 | ₩41,286 | ₩41,648 | ₩40,991 | ₩41,058 | -0.55% | 242.8만 |
|---|
| 2026.08.21 | ₩41,554 | ₩41,849 | ₩41,018 | ₩41,286 | -0.64% | 199.1만 |
|---|
| 2026.08.20 | ₩41,500 | ₩41,675 | ₩41,219 | ₩41,326 | -0.42% | 277.2만 |
|---|
| 2026.08.19 | ₩43,135 | ₩43,350 | ₩41,420 | ₩41,634 | -3.48% | 515.7만 |
|---|
| 2026.08.18 | ₩43,376 | ₩43,537 | ₩42,907 | ₩43,068 | -0.71% | 295.7만 |
|---|
| 2026.08.17 | ₩43,805 | ₩43,993 | ₩43,283 | ₩43,336 | -1.07% | 260.9만 |
|---|
| 2026.08.14 | ₩43,497 | ₩43,926 | ₩43,296 | ₩43,805 | +0.71% | 254.3만 |
|---|
| 2026.08.13 | ₩43,551 | ₩43,685 | ₩43,323 | ₩43,470 | -0.18% | 427만 |
|---|
| 2026.08.12 | ₩42,720 | ₩43,256 | ₩42,532 | ₩43,216 | +1.16% | 310.9만 |
|---|
| 2026.08.11 | ₩41,929 | ₩42,720 | ₩41,902 | ₩42,492 | +1.34% | 205.6만 |
|---|
| 2026.08.10 | ₩41,795 | ₩42,063 | ₩41,474 | ₩41,889 | +0.22% | 243만 |
|---|
| 2026.08.07 | ₩41,460 | ₩41,929 | ₩41,219 | ₩41,862 | +0.97% | 288.2만 |
|---|
| 2026.08.06 | ₩42,398 | ₩42,465 | ₩41,554 | ₩41,581 | -1.93% | 187.1만 |
|---|
| 2026.08.05 | ₩42,787 | ₩42,867 | ₩41,983 | ₩42,010 | -1.82% | 192.5만 |
|---|
| 2026.08.04 | ₩42,412 | ₩43,122 | ₩42,130 | ₩42,586 | +0.41% | 233만 |
|---|
| 2026.08.03 | ₩42,117 | ₩42,546 | ₩41,902 | ₩42,211 | +0.22% | 258.4만 |
|---|
| 2026.07.31 | ₩42,211 | ₩42,211 | ₩41,366 | ₩41,902 | -0.73% | 296.6만 |
|---|
| 2026.07.30 | ₩41,621 | ₩42,077 | ₩41,541 | ₩41,876 | +0.61% | 417.4만 |
|---|
| 2026.07.29 | ₩41,661 | ₩41,876 | ₩41,206 | ₩41,246 | -1.00% | 267.7만 |
|---|
| 2026.07.28 | ₩41,407 | ₩41,996 | ₩41,407 | ₩41,902 | +1.20% | 287.3만 |
|---|
| 2026.07.27 | ₩42,036 | ₩42,291 | ₩41,366 | ₩41,407 | -1.50% | 294.1만 |
|---|
| 2026.07.24 | ₩41,594 | ₩42,412 | ₩41,299 | ₩41,742 | +0.35% | 585.2만 |
|---|
| 2026.07.23 | ₩43,216 | ₩43,283 | ₩42,291 | ₩43,229 | +0.03% | 488.9만 |
|---|
| 2026.07.22 | ₩44,087 | ₩44,180 | ₩43,390 | ₩43,725 | -0.82% | 255만 |
|---|
| 2026.07.21 | ₩43,953 | ₩44,033 | ₩43,336 | ₩44,020 | +0.15% | 255.1만 |
|---|
| 2026.07.20 | ₩44,663 | ₩44,837 | ₩43,711 | ₩43,953 | -1.59% | 285.2만 |
|---|
| 2026.07.17 | ₩44,757 | ₩45,092 | ₩44,167 | ₩44,542 | -0.48% | 322.4만 |
|---|
| 2026.07.16 | ₩43,671 | ₩45,132 | ₩43,671 | ₩45,038 | +3.13% | 350.1만 |
|---|
| 2026.07.15 | ₩43,309 | ₩43,912 | ₩43,229 | ₩43,644 | +0.77% | 343만 |
|---|
| 2026.07.14 | ₩43,001 | ₩43,604 | ₩42,961 | ₩43,216 | +0.50% | 207.4만 |
|---|
| 2026.07.13 | ₩43,028 | ₩43,149 | ₩42,599 | ₩42,854 | -0.40% | 201.1만 |
|---|
| 2026.07.10 | ₩42,881 | ₩43,162 | ₩42,599 | ₩42,948 | +0.16% | 174.6만 |
|---|
| 2026.07.09 | ₩42,184 | ₩42,854 | ₩42,184 | ₩42,639 | +1.08% | 246.8만 |
|---|
| 2026.07.08 | ₩42,921 | ₩42,948 | ₩41,326 | ₩41,902 | -2.37% | 261.4만 |
|---|
| 2026.07.07 | ₩43,336 | ₩43,376 | ₩42,881 | ₩43,041 | -0.68% | 228.1만 |
|---|
| 2026.07.06 | ₩42,519 | ₩43,216 | ₩42,412 | ₩43,202 | +1.61% | 263.5만 |
|---|
| 2026.07.02 | ₩43,725 | ₩43,912 | ₩42,345 | ₩42,505 | -2.79% | 343.5만 |
|---|
| 2026.07.01 | ₩43,149 | ₩43,845 | ₩42,800 | ₩43,564 | +0.96% | 308.2만 |
|---|
| 2026.06.30 | ₩42,773 | ₩43,229 | ₩42,505 | ₩42,948 | +0.41% | 247만 |
|---|
| 2026.06.29 | ₩42,988 | ₩43,162 | ₩42,505 | ₩42,867 | -0.28% | 264만 |
|---|
| 2026.06.26 | ₩43,041 | ₩43,229 | ₩42,666 | ₩43,082 | +0.09% | 539.5만 |
|---|
| 2026.06.25 | ₩42,318 | ₩43,216 | ₩41,943 | ₩42,974 | +1.55% | 292.3만 |
|---|
| 2026.06.24 | ₩41,929 | ₩42,304 | ₩41,567 | ₩42,251 | +0.77% | 235.5만 |
|---|
| 2026.06.23 | ₩41,273 | ₩41,969 | ₩41,165 | ₩41,902 | +1.53% | 238.9만 |
|---|
| 2026.06.22 | ₩40,951 | ₩41,541 | ₩40,951 | ₩41,366 | +1.01% | 268.5만 |
|---|
| 2026.06.18 | ₩40,616 | ₩41,045 | ₩40,375 | ₩40,938 | +0.79% | 600만 |
|---|
| 2026.06.17 | ₩41,246 | ₩41,675 | ₩39,892 | ₩40,268 | -2.37% | 370.1만 |
|---|
| 2026.06.16 | ₩41,755 | ₩42,586 | ₩41,313 | ₩41,380 | -0.90% | 246.3만 |
|---|
| 2026.06.15 | ₩42,546 | ₩42,666 | ₩41,366 | ₩41,474 | -2.52% | 358.5만 |
|---|
| 2026.06.12 | ₩41,541 | ₩42,157 | ₩41,474 | ₩41,956 | +1.00% | 270.8만 |
|---|
| 2026.06.11 | ₩40,723 | ₩41,326 | ₩40,402 | ₩41,299 | +1.41% | 240.8만 |
|---|
| 2026.06.10 | ₩40,402 | ₩41,152 | ₩40,375 | ₩40,629 | +0.56% | 275.8만 |
|---|
| 2026.06.09 | ₩40,201 | ₩41,366 | ₩39,919 | ₩40,402 | +0.50% | 314만 |
|---|
| 2026.06.08 | ₩39,852 | ₩40,187 | ₩39,571 | ₩39,772 | -0.20% | 422만 |
|---|
| 2026.06.05 | ₩39,611 | ₩40,107 | ₩39,477 | ₩39,745 | +0.34% | 224.9만 |
|---|
| 2026.06.04 | ₩38,686 | ₩39,638 | ₩38,686 | ₩39,531 | +2.18% | 292.3만 |
|---|
| 2026.06.03 | ₩38,914 | ₩38,995 | ₩38,258 | ₩38,311 | -1.55% | 276.4만 |
|---|
| 2026.06.02 | ₩38,861 | ₩39,504 | ₩38,794 | ₩39,102 | +0.62% | 281.7만 |
|---|
| 2026.06.01 | ₩39,236 | ₩39,423 | ₩38,780 | ₩38,861 | -0.96% | 246.2만 |
|---|
| 2026.05.29 | ₩39,222 | ₩39,946 | ₩38,928 | ₩39,718 | +1.26% | 348.2만 |
|---|
| 2026.05.28 | ₩39,799 | ₩39,839 | ₩39,289 | ₩39,718 | -0.20% | 268.4만 |
|---|
| 2026.05.27 | ₩40,375 | ₩40,522 | ₩39,611 | ₩39,919 | -1.13% | 320.1만 |
|---|
| 2026.05.26 | ₩40,147 | ₩40,509 | ₩39,799 | ₩40,294 | +0.37% | 223.7만 |
|---|
| 2026.05.22 | ₩39,933 | ₩39,959 | ₩39,651 | ₩39,839 | -0.23% | 143.8만 |
|---|
| 2026.05.21 | ₩39,624 | ₩39,732 | ₩39,115 | ₩39,691 | +0.17% | 205만 |
|---|
| 2026.05.20 | ₩38,740 | ₩39,919 | ₩38,526 | ₩39,758 | +2.63% | 229.7만 |
|---|
| 2026.05.19 | ₩38,794 | ₩38,901 | ₩38,244 | ₩38,499 | -0.76% | 267.1만 |
|---|
| 2026.05.18 | ₩38,700 | ₩39,316 | ₩38,700 | ₩38,874 | +0.45% | 248.1만 |
|---|
| 2026.05.15 | ₩39,021 | ₩39,155 | ₩38,177 | ₩38,552 | -1.20% | 318.4만 |
|---|
| 2026.05.14 | ₩38,914 | ₩39,303 | ₩38,807 | ₩39,021 | +0.28% | 621.1만 |
|---|
| 2026.05.13 | ₩38,954 | ₩39,008 | ₩38,258 | ₩38,472 | -1.24% | 279.9만 |
|---|
| 2026.05.12 | ₩39,490 | ₩39,732 | ₩38,512 | ₩38,981 | -1.29% | 284만 |
|---|
| 2026.05.11 | ₩40,348 | ₩40,536 | ₩39,330 | ₩39,423 | -2.29% | 297.5만 |
|---|
| 2026.05.08 | ₩39,718 | ₩40,348 | ₩39,718 | ₩40,254 | +1.35% | 339.9만 |
|---|
| 2026.05.07 | ₩40,522 | ₩40,817 | ₩39,477 | ₩39,611 | -2.25% | 233.1만 |
|---|
| 2026.05.06 | ₩40,335 | ₩40,710 | ₩40,147 | ₩40,469 | +0.33% | 266.7만 |
|---|
| 2026.05.05 | ₩39,035 | ₩39,973 | ₩38,954 | ₩39,812 | +1.99% | 239.6만 |
|---|
| 2026.05.04 | ₩39,343 | ₩39,490 | ₩38,780 | ₩38,954 | -0.99% | 258.3만 |
|---|
| 2026.05.01 | ₩39,450 | ₩40,174 | ₩39,236 | ₩39,611 | +0.41% | 183.5만 |
|---|
| 2026.04.30 | ₩39,008 | ₩40,080 | ₩38,780 | ₩39,665 | +1.68% | 239.6만 |
|---|
| 2026.04.29 | ₩39,651 | ₩39,772 | ₩38,740 | ₩39,021 | -1.59% | 203.4만 |
|---|
| 2026.04.28 | ₩40,335 | ₩40,455 | ₩39,584 | ₩39,691 | -1.59% | 235.1만 |
|---|
| 2026.04.27 | ₩39,196 | ₩40,147 | ₩39,196 | ₩40,000 | +2.05% | 242만 |
|---|
| 2026.04.24 | ₩38,928 | ₩39,839 | ₩38,566 | ₩39,155 | +0.59% | 318.3만 |
|---|
| 2026.04.23 | ₩39,035 | ₩39,933 | ₩38,820 | ₩39,732 | +1.79% | 306.6만 |
|---|
| 2026.04.22 | ₩39,263 | ₩39,383 | ₩38,673 | ₩38,861 | -1.02% | 320만 |
|---|
| 2026.04.21 | ₩39,772 | ₩40,174 | ₩38,914 | ₩38,981 | -1.99% | 189.1만 |
|---|
| 2026.04.20 | ₩39,665 | ₩40,026 | ₩39,356 | ₩39,772 | +0.27% | 224.4만 |
|---|
| 2026.04.17 | ₩39,397 | ₩40,348 | ₩39,356 | ₩39,705 | +0.78% | 204.7만 |
|---|
| 2026.04.16 | ₩38,995 | ₩39,236 | ₩38,673 | ₩38,820 | -0.45% | 194.2만 |
|---|
| 2026.04.15 | ₩38,928 | ₩39,209 | ₩38,579 | ₩38,995 | +0.17% | 155만 |
|---|
| 2026.04.14 | ₩38,807 | ₩39,236 | ₩38,753 | ₩38,928 | +0.31% | 140.3만 |
|---|
| 2026.04.13 | ₩38,619 | ₩39,129 | ₩38,311 | ₩39,075 | +1.18% | 422.2만 |
|---|
| 2026.04.10 | ₩39,571 | ₩39,691 | ₩38,780 | ₩38,807 | -1.93% | 198.8만 |
|---|
| 2026.04.09 | ₩38,445 | ₩39,745 | ₩38,445 | ₩39,624 | +3.07% | 275.1만 |
|---|
| 2026.04.08 | ₩38,271 | ₩39,169 | ₩38,271 | ₩38,700 | +1.12% | 477만 |
|---|
| 2026.04.07 | ₩37,333 | ₩37,628 | ₩36,851 | ₩37,092 | -0.65% | 444만 |
|---|
| 2026.04.06 | ₩37,145 | ₩37,708 | ₩36,958 | ₩37,574 | +1.15% | 205만 |
|---|
| 2026.04.02 | ₩36,730 | ₩37,373 | ₩36,489 | ₩37,159 | +1.17% | 232.9만 |
|---|
| 2026.04.01 | ₩37,052 | ₩37,856 | ₩36,944 | ₩37,413 | +0.98% | 244.5만 |
|---|
| 2026.03.31 | ₩36,502 | ₩37,186 | ₩36,355 | ₩36,757 | +0.70% | 453.1만 |
|---|
| 2026.03.30 | ₩35,926 | ₩36,288 | ₩35,604 | ₩35,899 | -0.07% | 255.7만 |
|---|
| 2026.03.27 | ₩36,516 | ₩36,556 | ₩35,712 | ₩35,779 | -2.02% | 197.3만 |
|---|
| 2026.03.26 | ₩36,770 | ₩36,985 | ₩36,529 | ₩36,797 | +0.07% | 189.1만 |
|---|
| 2026.03.25 | ₩37,038 | ₩37,253 | ₩36,435 | ₩36,985 | -0.14% | 233.8만 |
|---|
| 2026.03.24 | ₩35,792 | ₩36,877 | ₩35,658 | ₩36,717 | +2.58% | 293.4만 |
|---|
| 2026.03.23 | ₩36,114 | ₩36,824 | ₩35,712 | ₩36,006 | -0.30% | 350.7만 |
|---|
| 2026.03.20 | ₩35,336 | ₩35,604 | ₩34,613 | ₩35,028 | -0.87% | 922.3만 |
|---|
| 2026.03.19 | ₩34,841 | ₩35,658 | ₩34,412 | ₩35,390 | +1.58% | 265.4만 |
|---|
| 2026.03.18 | ₩35,390 | ₩35,658 | ₩35,055 | ₩35,109 | -0.80% | 286.1만 |
|---|
| 2026.03.17 | ₩35,765 | ₩35,939 | ₩35,202 | ₩35,470 | -0.82% | 262.3만 |
|---|
| 2026.03.16 | ₩35,738 | ₩35,953 | ₩35,243 | ₩35,310 | -1.20% | 199.2만 |
|---|
| 2026.03.13 | ₩35,712 | ₩35,993 | ₩35,028 | ₩35,149 | -1.58% | 308.2만 |
|---|
| 2026.03.12 | ₩35,042 | ₩35,712 | ₩34,948 | ₩35,403 | +1.03% | 256만 |
|---|
| 2026.03.11 | ₩35,872 | ₩36,221 | ₩35,256 | ₩35,872 | 0.00% | 289.1만 |
|---|
| 2026.03.10 | ₩36,341 | ₩37,011 | ₩35,819 | ₩36,127 | -0.59% | 253.3만 |
|---|
| 2026.03.09 | ₩36,006 | ₩36,743 | ₩35,001 | ₩36,328 | +0.89% | 341.5만 |
|---|
| 2026.03.06 | ₩36,609 | ₩36,877 | ₩35,403 | ₩36,583 | -0.07% | 247.1만 |
|---|
| 2026.03.05 | ₩37,869 | ₩38,083 | ₩37,105 | ₩37,521 | -0.92% | 246.4만 |
|---|
| 2026.03.04 | ₩38,392 | ₩38,794 | ₩38,124 | ₩38,298 | -0.24% | 262.8만 |
|---|
| 2026.03.03 | ₩38,204 | ₩38,794 | ₩37,293 | ₩38,432 | +0.60% | 342.9만 |
|---|
| 2026.03.02 | ₩37,413 | ₩39,115 | ₩37,119 | ₩38,914 | +4.01% | 315.2만 |
|---|
| 2026.02.27 | ₩39,624 | ₩39,825 | ₩37,722 | ₩38,124 | -3.79% | 454.8만 |
|---|
| 2026.02.26 | ₩40,938 | ₩41,822 | ₩40,482 | ₩40,978 | +0.10% | 323.7만 |
|---|
| 2026.02.25 | ₩40,469 | ₩40,884 | ₩39,986 | ₩40,790 | +0.79% | 334.2만 |
|---|
| 2026.02.24 | ₩40,241 | ₩40,455 | ₩39,651 | ₩40,013 | -0.57% | 282.6만 |
|---|
| 2026.02.23 | ₩42,465 | ₩42,532 | ₩40,053 | ₩40,294 | -5.11% | 325.5만 |
|---|
| 2026.02.20 | ₩41,768 | ₩42,626 | ₩41,447 | ₩42,559 | +1.89% | 307.3만 |
|---|
| 2026.02.19 | ₩41,782 | ₩42,090 | ₩41,273 | ₩41,795 | +0.03% | 259.5만 |
|---|
| 2026.02.18 | ₩41,929 | ₩43,041 | ₩41,795 | ₩41,862 | -0.16% | 343.4만 |
|---|
| 2026.02.17 | ₩42,331 | ₩42,881 | ₩41,742 | ₩41,943 | -0.92% | 269.8만 |
|---|
| 2026.02.13 | ₩41,675 | ₩42,385 | ₩41,259 | ₩42,197 | +1.25% | 329.2만 |
|---|
| 2026.02.12 | ₩42,867 | ₩43,162 | ₩41,206 | ₩41,876 | -2.31% | 414.9만 |
|---|
| 2026.02.11 | ₩43,202 | ₩43,711 | ₩42,050 | ₩42,385 | -1.89% | 203.5만 |
|---|
| 2026.02.10 | ₩43,376 | ₩43,685 | ₩42,505 | ₩42,907 | -1.08% | 238.2만 |
|---|
| 2026.02.09 | ₩42,934 | ₩43,819 | ₩42,720 | ₩43,443 | +1.19% | 242.2만 |
|---|
| 2026.02.06 | ₩42,117 | ₩43,189 | ₩42,117 | ₩42,974 | +2.04% | 274.6만 |
|---|
| 2026.02.05 | ₩41,500 | ₩42,077 | ₩40,388 | ₩41,862 | +0.87% | 344.5만 |
|---|
| 2026.02.04 | ₩40,991 | ₩42,103 | ₩40,991 | ₩41,728 | +1.80% | 348.4만 |
|---|
| 2026.02.03 | ₩39,852 | ₩40,857 | ₩39,584 | ₩40,790 | +2.35% | 275.3만 |
|---|
| 2026.02.02 | ₩39,263 | ₩40,147 | ₩38,901 | ₩39,785 | +1.33% | 239.7만 |
|---|
| 2026.01.30 | ₩38,834 | ₩39,531 | ₩38,753 | ₩39,450 | +1.59% | 271.2만 |
|---|
| 2026.01.29 | ₩39,102 | ₩39,343 | ₩38,271 | ₩38,914 | -0.48% | 375.5만 |
|---|
| 2026.01.28 | ₩38,807 | ₩39,316 | ₩38,619 | ₩38,807 | 0.00% | 259.5만 |
|---|
| 2026.01.27 | ₩38,807 | ₩39,075 | ₩38,485 | ₩38,807 | 0.00% | 310.5만 |
|---|
| 2026.01.26 | ₩38,740 | ₩39,209 | ₩38,016 | ₩38,686 | -0.14% | 324.8만 |
|---|
| 2026.01.23 | ₩40,616 | ₩41,688 | ₩38,633 | ₩38,700 | -4.72% | 805.8만 |
|---|
| 2026.01.22 | ₩39,933 | ₩40,576 | ₩39,571 | ₩39,758 | -0.44% | 404.1만 |
|---|
| 2026.01.21 | ₩38,338 | ₩40,160 | ₩38,137 | ₩39,799 | +3.81% | 375.1만 |
|---|
| 2026.01.20 | ₩38,217 | ₩38,646 | ₩37,802 | ₩37,990 | -0.60% | 183.4만 |
|---|
| 2026.01.16 | ₩39,236 | ₩39,383 | ₩38,660 | ₩38,740 | -1.26% | 179.6만 |
|---|
| 2026.01.15 | ₩38,258 | ₩39,343 | ₩38,204 | ₩39,196 | +2.45% | 191.4만 |
|---|
| 2026.01.14 | ₩37,842 | ₩38,351 | ₩37,574 | ₩38,070 | +0.60% | 232만 |
|---|
| 2026.01.13 | ₩38,338 | ₩38,593 | ₩37,815 | ₩37,909 | -1.12% | 204.7만 |
|---|
| 2026.01.12 | ₩38,512 | ₩38,700 | ₩38,110 | ₩38,338 | -0.45% | 157.7만 |
|---|
| 2026.01.09 | ₩39,531 | ₩39,825 | ₩38,901 | ₩38,928 | -1.53% | 146.9만 |
|---|
| 2026.01.08 | ₩38,526 | ₩39,799 | ₩38,191 | ₩39,343 | +2.12% | 189.5만 |
|---|
| 2026.01.07 | ₩38,794 | ₩39,075 | ₩38,418 | ₩38,727 | -0.17% | 219만 |
|---|
| 2026.01.06 | ₩38,432 | ₩38,981 | ₩38,244 | ₩38,847 | +1.08% | 253.1만 |
|---|
| 2026.01.05 | ₩37,668 | ₩38,995 | ₩37,601 | ₩38,566 | +2.38% | 253.9만 |
|---|
| 2026.01.02 | ₩37,588 | ₩37,990 | ₩36,904 | ₩37,775 | +0.50% | 229만 |
|---|
| 2025.12.31 | ₩38,191 | ₩38,191 | ₩37,387 | ₩37,454 | -1.93% | 145.2만 |
|---|
| 2025.12.30 | ₩38,191 | ₩38,191 | ₩37,722 | ₩37,856 | -0.88% | 175.8만 |
|---|
| 2025.12.29 | ₩38,097 | ₩38,445 | ₩38,003 | ₩38,110 | +0.04% | 182만 |
|---|
| 2025.12.26 | ₩38,271 | ₩38,485 | ₩38,150 | ₩38,311 | +0.11% | 85.1만 |
|---|
| 2025.12.24 | ₩38,392 | ₩38,485 | ₩38,244 | ₩38,351 | -0.10% | 82.6만 |
|---|
| 2025.12.23 | ₩38,861 | ₩38,954 | ₩38,284 | ₩38,338 | -1.34% | 199.7만 |
|---|
| 2025.12.22 | ₩38,887 | ₩39,209 | ₩38,713 | ₩38,887 | 0.00% | 254.9만 |
|---|
| 2025.12.19 | ₩38,673 | ₩39,021 | ₩38,378 | ₩38,660 | -0.03% | 459만 |
|---|
| 2025.12.18 | ₩39,102 | ₩39,209 | ₩38,539 | ₩38,673 | -1.10% | 261.5만 |
|---|
| 2025.12.17 | ₩38,807 | ₩39,303 | ₩38,619 | ₩38,794 | -0.03% | 242.2만 |
|---|
| 2025.12.16 | ₩39,048 | ₩39,276 | ₩38,579 | ₩38,740 | -0.79% | 242.8만 |
|---|
| 2025.12.15 | ₩39,544 | ₩39,678 | ₩38,981 | ₩39,075 | -1.19% | 188.6만 |
|---|
| 2025.12.12 | ₩39,303 | ₩39,477 | ₩38,928 | ₩39,182 | -0.31% | 220.9만 |
|---|
| 2025.12.11 | ₩38,807 | ₩39,531 | ₩38,740 | ₩39,209 | +1.04% | 312.4만 |
|---|
| 2025.12.10 | ₩37,507 | ₩39,330 | ₩37,507 | ₩38,914 | +3.75% | 533만 |
|---|
| 2025.12.09 | ₩37,882 | ₩38,472 | ₩37,655 | ₩37,722 | -0.42% | 228.5만 |
|---|
| 2025.12.08 | ₩37,762 | ₩38,378 | ₩37,601 | ₩37,923 | +0.43% | 209.5만 |
|---|
| 2025.12.05 | ₩37,708 | ₩38,030 | ₩37,588 | ₩37,762 | +0.14% | 241.2만 |
|---|
| 2025.12.04 | ₩37,655 | ₩38,043 | ₩37,561 | ₩37,896 | +0.64% | 197.8만 |
|---|
| 2025.12.03 | ₩37,145 | ₩37,949 | ₩37,145 | ₩37,748 | +1.62% | 389.9만 |
|---|
| 2025.12.02 | ₩37,829 | ₩37,856 | ₩37,065 | ₩37,078 | -1.98% | 301.3만 |
|---|
| 2025.12.01 | ₩36,931 | ₩37,963 | ₩36,864 | ₩37,628 | +1.89% | 246.1만 |
|---|
| 2025.11.28 | ₩37,427 | ₩37,802 | ₩37,105 | ₩37,145 | -0.75% | 169.7만 |
|---|
| 2025.11.26 | ₩37,949 | ₩38,311 | ₩37,949 | ₩38,003 | +0.14% | 203만 |
|---|
| 2025.11.25 | ₩37,132 | ₩38,552 | ₩37,105 | ₩38,083 | +2.56% | 251만 |
|---|
| 2025.11.24 | ₩36,529 | ₩37,078 | ₩36,127 | ₩36,904 | +1.03% | 244.6만 |
|---|
| 2025.11.21 | ₩35,256 | ₩36,810 | ₩35,243 | ₩36,408 | +3.27% | 260.2만 |
|---|
| 2025.11.20 | ₩35,685 | ₩36,395 | ₩35,042 | ₩35,149 | -1.50% | 280만 |
|---|
| 2025.11.19 | ₩34,747 | ₩35,444 | ₩34,653 | ₩35,336 | +1.70% | 248.4만 |
|---|
| 2025.11.18 | ₩34,305 | ₩34,921 | ₩34,184 | ₩34,573 | +0.78% | 531.8만 |
|---|
| 2025.11.17 | ₩35,899 | ₩36,087 | ₩34,358 | ₩34,506 | -3.88% | 355.8만 |
|---|
| 2025.11.14 | ₩35,792 | ₩36,181 | ₩35,470 | ₩36,087 | +0.82% | 231.8만 |
|---|
| 2025.11.13 | ₩36,073 | ₩36,676 | ₩35,819 | ₩36,006 | -0.19% | 315.1만 |
|---|
| 2025.11.12 | ₩36,167 | ₩36,703 | ₩36,060 | ₩36,368 | +0.56% | 352.2만 |
|---|
| 2025.11.11 | ₩36,288 | ₩36,650 | ₩35,993 | ₩36,047 | -0.66% | 372만 |
|---|
| 2025.11.10 | ₩36,248 | ₩36,730 | ₩35,953 | ₩36,328 | +0.22% | 257.3만 |
|---|
| 2025.11.07 | ₩35,109 | ₩36,100 | ₩34,881 | ₩36,087 | +2.79% | 225.8만 |
|---|
| 2025.11.06 | ₩35,537 | ₩35,886 | ₩35,135 | ₩35,403 | -0.38% | 261.7만 |
|---|
| 2025.11.05 | ₩35,578 | ₩36,368 | ₩35,310 | ₩35,537 | -0.11% | 396만 |
|---|
| 2025.11.04 | ₩35,658 | ₩35,980 | ₩35,176 | ₩35,470 | -0.53% | 375.9만 |
|---|
| 2025.11.03 | ₩35,578 | ₩36,100 | ₩34,921 | ₩36,073 | +1.39% | 469.2만 |
|---|
| 2025.10.31 | ₩34,425 | ₩36,140 | ₩33,661 | ₩35,913 | +4.32% | 611.7만 |
|---|
| 2025.10.30 | ₩35,001 | ₩35,792 | ₩34,800 | ₩34,867 | -0.38% | 432.6만 |
|---|
| 2025.10.29 | ₩35,832 | ₩36,368 | ₩35,028 | ₩35,310 | -1.46% | 532.3만 |
|---|
| 2025.10.28 | ₩34,385 | ₩36,006 | ₩33,983 | ₩35,966 | +4.60% | 900.5만 |
|---|
| 2025.10.27 | ₩34,640 | ₩34,640 | ₩34,171 | ₩34,439 | -0.58% | 437.3만 |
|---|
| 2025.10.24 | ₩33,889 | ₩34,519 | ₩33,769 | ₩34,224 | +0.99% | 313.4만 |
|---|
| 2025.10.23 | ₩33,514 | ₩33,876 | ₩33,165 | ₩33,487 | -0.08% | 311만 |
|---|
| 2025.10.22 | ₩34,157 | ₩34,398 | ₩33,460 | ₩33,501 | -1.92% | 384.9만 |
|---|
| 2025.10.21 | ₩33,755 | ₩34,425 | ₩33,688 | ₩34,264 | +1.51% | 540.1만 |
|---|
| 2025.10.20 | ₩32,924 | ₩34,184 | ₩32,763 | ₩33,983 | +3.22% | 588.2만 |
|---|
| 2025.10.17 | ₩32,844 | ₩33,112 | ₩32,254 | ₩32,589 | -0.78% | 800.6만 |
|---|
| 2025.10.16 | ₩34,800 | ₩34,908 | ₩31,933 | ₩32,254 | -7.32% | 761.5만 |
|---|
| 2025.10.15 | ₩35,913 | ₩36,020 | ₩34,532 | ₩35,028 | -2.46% | 558.1만 |
|---|
| 2025.10.14 | ₩34,171 | ₩36,006 | ₩34,144 | ₩35,832 | +4.86% | 534.9만 |
|---|
| 2025.10.13 | ₩33,996 | ₩34,559 | ₩33,514 | ₩34,452 | +1.34% | 655.6만 |
|---|
| 2025.10.10 | ₩34,908 | ₩35,752 | ₩33,366 | ₩33,366 | -4.41% | 498.5만 |
|---|