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 | ₩38,085 | ₩38,112 | ₩37,657 | ₩37,898 | -0.49% | 159.9만 |
| 2026.10.08 | ₩37,497 | ₩38,138 | ₩37,283 | ₩38,112 | +1.64% | 345만 |
| 2026.10.07 | ₩38,619 | ₩38,619 | ₩37,350 | ₩37,751 | -2.25% | 319.5만 |
| 2026.10.06 | ₩38,699 | ₩38,966 | ₩38,405 | ₩38,592 | -0.28% | 243.1만 |
| 2026.10.05 | ₩38,739 | ₩38,873 | ₩38,218 | ₩38,526 | -0.55% | 259.8만 |
| 2026.10.02 | ₩38,673 | ₩39,073 | ₩38,472 | ₩38,632 | -0.10% | 237.7만 |
| 2026.10.01 | ₩37,965 | ₩38,512 | ₩37,350 | ₩38,379 | +1.09% | 330.2만 |
| 2026.09.30 | ₩38,339 | ₩38,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,205 |
| -0.35% |
| 244.7만 |
| 2026.09.29 | ₩38,833 | ₩39,007 | ₩38,098 | ₩38,325 | -1.31% | 357.5만 |
|---|
| 2026.09.28 | ₩39,541 | ₩39,541 | ₩38,779 | ₩38,820 | -1.82% | 204.6만 |
|---|
| 2026.09.25 | ₩39,314 | ₩39,821 | ₩39,140 | ₩39,594 | +0.71% | 184.8만 |
|---|
| 2026.09.24 | ₩38,592 | ₩39,073 | ₩38,419 | ₩38,980 | +1.00% | 293만 |
|---|
| 2026.09.23 | ₩39,194 | ₩39,394 | ₩38,499 | ₩38,539 | -1.67% | 260.1만 |
|---|
| 2026.09.22 | ₩39,982 | ₩40,209 | ₩39,194 | ₩39,194 | -1.97% | 258.1만 |
|---|
| 2026.09.21 | ₩40,155 | ₩40,489 | ₩39,835 | ₩39,942 | -0.53% | 218.6만 |
|---|
| 2026.09.18 | ₩39,875 | ₩40,035 | ₩39,528 | ₩39,982 | +0.27% | 648.1만 |
|---|
| 2026.09.17 | ₩40,209 | ₩40,516 | ₩39,835 | ₩40,008 | -0.50% | 219.5만 |
|---|
| 2026.09.16 | ₩40,382 | ₩40,423 | ₩38,980 | ₩39,701 | -1.69% | 283만 |
|---|
| 2026.09.15 | ₩40,222 | ₩40,783 | ₩40,195 | ₩40,276 | +0.13% | 240.7만 |
|---|
| 2026.09.14 | ₩40,062 | ₩40,810 | ₩39,942 | ₩40,222 | +0.40% | 289.7만 |
|---|
| 2026.09.11 | ₩40,610 | ₩40,676 | ₩39,648 | ₩40,222 | -0.95% | 258.7만 |
|---|
| 2026.09.10 | ₩39,741 | ₩40,249 | ₩39,327 | ₩40,129 | +0.97% | 349.3만 |
|---|
| 2026.09.09 | ₩40,276 | ₩40,663 | ₩39,674 | ₩39,861 | -1.03% | 269.3만 |
|---|
| 2026.09.08 | ₩41,157 | ₩41,171 | ₩40,396 | ₩40,436 | -1.75% | 343.3만 |
|---|
| 2026.09.04 | ₩40,543 | ₩41,291 | ₩40,543 | ₩41,144 | +1.48% | 230.5만 |
|---|
| 2026.09.03 | ₩40,195 | ₩40,823 | ₩40,195 | ₩40,676 | +1.20% | 292.7만 |
|---|
| 2026.09.02 | ₩39,327 | ₩40,623 | ₩39,327 | ₩40,182 | +2.17% | 383.9만 |
|---|
| 2026.09.01 | ₩39,755 | ₩40,342 | ₩39,033 | ₩39,167 | -1.48% | 395.5만 |
|---|
| 2026.08.31 | ₩40,249 | ₩40,249 | ₩39,541 | ₩39,594 | -1.63% | 237.5만 |
|---|
| 2026.08.28 | ₩40,623 | ₩40,863 | ₩40,102 | ₩40,169 | -1.12% | 265만 |
|---|
| 2026.08.27 | ₩40,756 | ₩41,090 | ₩40,409 | ₩40,997 | +0.59% | 220.8만 |
|---|
| 2026.08.26 | ₩40,970 | ₩41,251 | ₩40,676 | ₩41,024 | +0.13% | 252.4만 |
|---|
| 2026.08.25 | ₩41,277 | ₩41,277 | ₩40,569 | ₩40,783 | -1.20% | 233.3만 |
|---|
| 2026.08.24 | ₩41,157 | ₩41,518 | ₩40,863 | ₩40,930 | -0.55% | 242.8만 |
|---|
| 2026.08.21 | ₩41,424 | ₩41,718 | ₩40,890 | ₩41,157 | -0.64% | 199.1만 |
|---|
| 2026.08.20 | ₩41,371 | ₩41,545 | ₩41,090 | ₩41,197 | -0.42% | 277.2만 |
|---|
| 2026.08.19 | ₩43,001 | ₩43,214 | ₩41,291 | ₩41,505 | -3.48% | 515.7만 |
|---|
| 2026.08.18 | ₩43,241 | ₩43,401 | ₩42,774 | ₩42,934 | -0.71% | 295.7만 |
|---|
| 2026.08.17 | ₩43,669 | ₩43,856 | ₩43,148 | ₩43,201 | -1.07% | 260.9만 |
|---|
| 2026.08.14 | ₩43,361 | ₩43,789 | ₩43,161 | ₩43,669 | +0.71% | 254.3만 |
|---|
| 2026.08.13 | ₩43,415 | ₩43,548 | ₩43,188 | ₩43,335 | -0.18% | 427만 |
|---|
| 2026.08.12 | ₩42,587 | ₩43,121 | ₩42,400 | ₩43,081 | +1.16% | 310.9만 |
|---|
| 2026.08.11 | ₩41,798 | ₩42,587 | ₩41,772 | ₩42,359 | +1.34% | 205.6만 |
|---|
| 2026.08.10 | ₩41,665 | ₩41,932 | ₩41,344 | ₩41,758 | +0.22% | 243만 |
|---|
| 2026.08.07 | ₩41,331 | ₩41,798 | ₩41,090 | ₩41,732 | +0.97% | 288.2만 |
|---|
| 2026.08.06 | ₩42,266 | ₩42,333 | ₩41,424 | ₩41,451 | -1.93% | 187.1만 |
|---|
| 2026.08.05 | ₩42,653 | ₩42,734 | ₩41,852 | ₩41,879 | -1.82% | 192.5만 |
|---|
| 2026.08.04 | ₩42,279 | ₩42,987 | ₩41,999 | ₩42,453 | +0.41% | 233만 |
|---|
| 2026.08.03 | ₩41,985 | ₩42,413 | ₩41,772 | ₩42,079 | +0.22% | 258.4만 |
|---|
| 2026.07.31 | ₩42,079 | ₩42,079 | ₩41,237 | ₩41,772 | -0.73% | 296.6만 |
|---|
| 2026.07.30 | ₩41,491 | ₩41,945 | ₩41,411 | ₩41,745 | +0.61% | 417.4만 |
|---|
| 2026.07.29 | ₩41,531 | ₩41,745 | ₩41,077 | ₩41,117 | -1.00% | 267.7만 |
|---|
| 2026.07.28 | ₩41,277 | ₩41,865 | ₩41,277 | ₩41,772 | +1.20% | 287.3만 |
|---|
| 2026.07.27 | ₩41,905 | ₩42,159 | ₩41,237 | ₩41,277 | -1.50% | 294.1만 |
|---|
| 2026.07.24 | ₩41,464 | ₩42,279 | ₩41,171 | ₩41,611 | +0.35% | 585.2만 |
|---|
| 2026.07.23 | ₩43,081 | ₩43,148 | ₩42,159 | ₩43,094 | +0.03% | 488.9만 |
|---|
| 2026.07.22 | ₩43,949 | ₩44,043 | ₩43,255 | ₩43,588 | -0.82% | 255만 |
|---|
| 2026.07.21 | ₩43,816 | ₩43,896 | ₩43,201 | ₩43,882 | +0.15% | 255.1만 |
|---|
| 2026.07.20 | ₩44,524 | ₩44,697 | ₩43,575 | ₩43,816 | -1.59% | 285.2만 |
|---|
| 2026.07.17 | ₩44,617 | ₩44,951 | ₩44,029 | ₩44,403 | -0.48% | 322.4만 |
|---|
| 2026.07.16 | ₩43,535 | ₩44,991 | ₩43,535 | ₩44,898 | +3.13% | 350.1만 |
|---|
| 2026.07.15 | ₩43,174 | ₩43,775 | ₩43,094 | ₩43,508 | +0.77% | 343만 |
|---|
| 2026.07.14 | ₩42,867 | ₩43,468 | ₩42,827 | ₩43,081 | +0.50% | 207.4만 |
|---|
| 2026.07.13 | ₩42,894 | ₩43,014 | ₩42,466 | ₩42,720 | -0.40% | 201.1만 |
|---|
| 2026.07.10 | ₩42,747 | ₩43,027 | ₩42,466 | ₩42,814 | +0.16% | 174.6만 |
|---|
| 2026.07.09 | ₩42,052 | ₩42,720 | ₩42,052 | ₩42,506 | +1.08% | 246.8만 |
|---|
| 2026.07.08 | ₩42,787 | ₩42,814 | ₩41,197 | ₩41,772 | -2.37% | 261.4만 |
|---|
| 2026.07.07 | ₩43,201 | ₩43,241 | ₩42,747 | ₩42,907 | -0.68% | 228.1만 |
|---|
| 2026.07.06 | ₩42,386 | ₩43,081 | ₩42,279 | ₩43,067 | +1.61% | 263.5만 |
|---|
| 2026.07.02 | ₩43,588 | ₩43,775 | ₩42,213 | ₩42,373 | -2.79% | 343.5만 |
|---|
| 2026.07.01 | ₩43,014 | ₩43,709 | ₩42,667 | ₩43,428 | +0.96% | 308.2만 |
|---|
| 2026.06.30 | ₩42,640 | ₩43,094 | ₩42,373 | ₩42,814 | +0.41% | 247만 |
|---|
| 2026.06.29 | ₩42,854 | ₩43,027 | ₩42,373 | ₩42,734 | -0.28% | 264만 |
|---|
| 2026.06.26 | ₩42,907 | ₩43,094 | ₩42,533 | ₩42,947 | +0.09% | 539.5만 |
|---|
| 2026.06.25 | ₩42,186 | ₩43,081 | ₩41,812 | ₩42,840 | +1.55% | 292.3만 |
|---|
| 2026.06.24 | ₩41,798 | ₩42,172 | ₩41,438 | ₩42,119 | +0.77% | 235.5만 |
|---|
| 2026.06.23 | ₩41,144 | ₩41,839 | ₩41,037 | ₩41,772 | +1.53% | 238.9만 |
|---|
| 2026.06.22 | ₩40,823 | ₩41,411 | ₩40,823 | ₩41,237 | +1.01% | 268.5만 |
|---|
| 2026.06.18 | ₩40,489 | ₩40,917 | ₩40,249 | ₩40,810 | +0.79% | 600만 |
|---|
| 2026.06.17 | ₩41,117 | ₩41,545 | ₩39,768 | ₩40,142 | -2.37% | 370.1만 |
|---|
| 2026.06.16 | ₩41,625 | ₩42,453 | ₩41,184 | ₩41,251 | -0.90% | 246.3만 |
|---|
| 2026.06.15 | ₩42,413 | ₩42,533 | ₩41,237 | ₩41,344 | -2.52% | 358.5만 |
|---|
| 2026.06.12 | ₩41,411 | ₩42,026 | ₩41,344 | ₩41,825 | +1.00% | 270.8만 |
|---|
| 2026.06.11 | ₩40,596 | ₩41,197 | ₩40,276 | ₩41,171 | +1.41% | 240.8만 |
|---|
| 2026.06.10 | ₩40,276 | ₩41,024 | ₩40,249 | ₩40,503 | +0.56% | 275.8만 |
|---|
| 2026.06.09 | ₩40,075 | ₩41,237 | ₩39,795 | ₩40,276 | +0.50% | 314만 |
|---|
| 2026.06.08 | ₩39,728 | ₩40,062 | ₩39,447 | ₩39,648 | -0.20% | 422만 |
|---|
| 2026.06.05 | ₩39,487 | ₩39,982 | ₩39,354 | ₩39,621 | +0.34% | 224.9만 |
|---|
| 2026.06.04 | ₩38,566 | ₩39,514 | ₩38,566 | ₩39,407 | +2.18% | 292.3만 |
|---|
| 2026.06.03 | ₩38,793 | ₩38,873 | ₩38,138 | ₩38,192 | -1.55% | 276.4만 |
|---|
| 2026.06.02 | ₩38,739 | ₩39,381 | ₩38,673 | ₩38,980 | +0.62% | 281.7만 |
|---|
| 2026.06.01 | ₩39,113 | ₩39,300 | ₩38,659 | ₩38,739 | -0.96% | 246.2만 |
|---|
| 2026.05.29 | ₩39,100 | ₩39,821 | ₩38,806 | ₩39,594 | +1.26% | 348.2만 |
|---|
| 2026.05.28 | ₩39,674 | ₩39,715 | ₩39,167 | ₩39,594 | -0.20% | 268.4만 |
|---|
| 2026.05.27 | ₩40,249 | ₩40,396 | ₩39,487 | ₩39,795 | -1.13% | 320.1만 |
|---|
| 2026.05.26 | ₩40,022 | ₩40,382 | ₩39,674 | ₩40,169 | +0.37% | 223.7만 |
|---|
| 2026.05.22 | ₩39,808 | ₩39,835 | ₩39,528 | ₩39,715 | -0.23% | 143.8만 |
|---|
| 2026.05.21 | ₩39,501 | ₩39,608 | ₩38,993 | ₩39,568 | +0.17% | 205만 |
|---|
| 2026.05.20 | ₩38,619 | ₩39,795 | ₩38,405 | ₩39,634 | +2.63% | 229.7만 |
|---|
| 2026.05.19 | ₩38,673 | ₩38,779 | ₩38,125 | ₩38,379 | -0.76% | 267.1만 |
|---|
| 2026.05.18 | ₩38,579 | ₩39,194 | ₩38,579 | ₩38,753 | +0.45% | 248.1만 |
|---|
| 2026.05.15 | ₩38,900 | ₩39,033 | ₩38,058 | ₩38,432 | -1.20% | 318.4만 |
|---|
| 2026.05.14 | ₩38,793 | ₩39,180 | ₩38,686 | ₩38,900 | +0.28% | 621.1만 |
|---|
| 2026.05.13 | ₩38,833 | ₩38,886 | ₩38,138 | ₩38,352 | -1.24% | 279.9만 |
|---|
| 2026.05.12 | ₩39,367 | ₩39,608 | ₩38,392 | ₩38,860 | -1.29% | 284만 |
|---|
| 2026.05.11 | ₩40,222 | ₩40,409 | ₩39,207 | ₩39,300 | -2.29% | 297.5만 |
|---|
| 2026.05.08 | ₩39,594 | ₩40,222 | ₩39,594 | ₩40,129 | +1.35% | 339.9만 |
|---|
| 2026.05.07 | ₩40,396 | ₩40,690 | ₩39,354 | ₩39,487 | -2.25% | 233.1만 |
|---|
| 2026.05.06 | ₩40,209 | ₩40,583 | ₩40,022 | ₩40,342 | +0.33% | 266.7만 |
|---|
| 2026.05.05 | ₩38,913 | ₩39,848 | ₩38,833 | ₩39,688 | +1.99% | 239.6만 |
|---|
| 2026.05.04 | ₩39,220 | ₩39,367 | ₩38,659 | ₩38,833 | -0.99% | 258.3만 |
|---|
| 2026.05.01 | ₩39,327 | ₩40,048 | ₩39,113 | ₩39,487 | +0.41% | 183.5만 |
|---|
| 2026.04.30 | ₩38,886 | ₩39,955 | ₩38,659 | ₩39,541 | +1.68% | 239.6만 |
|---|
| 2026.04.29 | ₩39,528 | ₩39,648 | ₩38,619 | ₩38,900 | -1.59% | 203.4만 |
|---|
| 2026.04.28 | ₩40,209 | ₩40,329 | ₩39,461 | ₩39,568 | -1.59% | 235.1만 |
|---|
| 2026.04.27 | ₩39,073 | ₩40,022 | ₩39,073 | ₩39,875 | +2.05% | 242만 |
|---|
| 2026.04.24 | ₩38,806 | ₩39,715 | ₩38,445 | ₩39,033 | +0.59% | 318.3만 |
|---|
| 2026.04.23 | ₩38,913 | ₩39,808 | ₩38,699 | ₩39,608 | +1.79% | 306.6만 |
|---|
| 2026.04.22 | ₩39,140 | ₩39,260 | ₩38,552 | ₩38,739 | -1.02% | 320만 |
|---|
| 2026.04.21 | ₩39,648 | ₩40,048 | ₩38,793 | ₩38,860 | -1.99% | 189.1만 |
|---|
| 2026.04.20 | ₩39,541 | ₩39,902 | ₩39,234 | ₩39,648 | +0.27% | 224.4만 |
|---|
| 2026.04.17 | ₩39,274 | ₩40,222 | ₩39,234 | ₩39,581 | +0.78% | 204.7만 |
|---|
| 2026.04.16 | ₩38,873 | ₩39,113 | ₩38,552 | ₩38,699 | -0.45% | 194.2만 |
|---|
| 2026.04.15 | ₩38,806 | ₩39,087 | ₩38,459 | ₩38,873 | +0.17% | 155만 |
|---|
| 2026.04.14 | ₩38,686 | ₩39,113 | ₩38,632 | ₩38,806 | +0.31% | 140.3만 |
|---|
| 2026.04.13 | ₩38,499 | ₩39,007 | ₩38,192 | ₩38,953 | +1.18% | 422.2만 |
|---|
| 2026.04.10 | ₩39,447 | ₩39,568 | ₩38,659 | ₩38,686 | -1.93% | 198.8만 |
|---|
| 2026.04.09 | ₩38,325 | ₩39,621 | ₩38,325 | ₩39,501 | +3.07% | 275.1만 |
|---|
| 2026.04.08 | ₩38,152 | ₩39,047 | ₩38,152 | ₩38,579 | +1.12% | 477만 |
|---|
| 2026.04.07 | ₩37,217 | ₩37,510 | ₩36,736 | ₩36,976 | -0.65% | 444만 |
|---|
| 2026.04.06 | ₩37,029 | ₩37,591 | ₩36,842 | ₩37,457 | +1.15% | 205만 |
|---|
| 2026.04.02 | ₩36,615 | ₩37,257 | ₩36,375 | ₩37,043 | +1.17% | 232.9만 |
|---|
| 2026.04.01 | ₩36,936 | ₩37,737 | ₩36,829 | ₩37,297 | +0.98% | 244.5만 |
|---|
| 2026.03.31 | ₩36,388 | ₩37,070 | ₩36,241 | ₩36,642 | +0.70% | 453.1만 |
|---|
| 2026.03.30 | ₩35,814 | ₩36,175 | ₩35,493 | ₩35,787 | -0.07% | 255.7만 |
|---|
| 2026.03.27 | ₩36,402 | ₩36,442 | ₩35,600 | ₩35,667 | -2.02% | 197.3만 |
|---|
| 2026.03.26 | ₩36,655 | ₩36,869 | ₩36,415 | ₩36,682 | +0.07% | 189.1만 |
|---|
| 2026.03.25 | ₩36,923 | ₩37,136 | ₩36,321 | ₩36,869 | -0.14% | 233.8만 |
|---|
| 2026.03.24 | ₩35,680 | ₩36,762 | ₩35,547 | ₩36,602 | +2.58% | 293.4만 |
|---|
| 2026.03.23 | ₩36,001 | ₩36,709 | ₩35,600 | ₩35,894 | -0.30% | 350.7만 |
|---|
| 2026.03.20 | ₩35,226 | ₩35,493 | ₩34,505 | ₩34,919 | -0.87% | 922.3만 |
|---|
| 2026.03.19 | ₩34,732 | ₩35,547 | ₩34,304 | ₩35,280 | +1.58% | 265.4만 |
|---|
| 2026.03.18 | ₩35,280 | ₩35,547 | ₩34,946 | ₩34,999 | -0.80% | 286.1만 |
|---|
| 2026.03.17 | ₩35,654 | ₩35,827 | ₩35,093 | ₩35,360 | -0.82% | 262.3만 |
|---|
| 2026.03.16 | ₩35,627 | ₩35,841 | ₩35,133 | ₩35,199 | -1.20% | 199.2만 |
|---|
| 2026.03.13 | ₩35,600 | ₩35,881 | ₩34,919 | ₩35,039 | -1.58% | 308.2만 |
|---|
| 2026.03.12 | ₩34,932 | ₩35,600 | ₩34,839 | ₩35,293 | +1.03% | 256만 |
|---|
| 2026.03.11 | ₩35,760 | ₩36,108 | ₩35,146 | ₩35,760 | 0.00% | 289.1만 |
|---|
| 2026.03.10 | ₩36,228 | ₩36,896 | ₩35,707 | ₩36,014 | -0.59% | 253.3만 |
|---|
| 2026.03.09 | ₩35,894 | ₩36,629 | ₩34,892 | ₩36,215 | +0.89% | 341.5만 |
|---|
| 2026.03.06 | ₩36,495 | ₩36,762 | ₩35,293 | ₩36,468 | -0.07% | 247.1만 |
|---|
| 2026.03.05 | ₩37,751 | ₩37,965 | ₩36,989 | ₩37,404 | -0.92% | 246.4만 |
|---|
| 2026.03.04 | ₩38,272 | ₩38,673 | ₩38,005 | ₩38,178 | -0.24% | 262.8만 |
|---|
| 2026.03.03 | ₩38,085 | ₩38,673 | ₩37,176 | ₩38,312 | +0.60% | 342.9만 |
|---|
| 2026.03.02 | ₩37,297 | ₩38,993 | ₩37,003 | ₩38,793 | +4.01% | 315.2만 |
|---|
| 2026.02.27 | ₩39,501 | ₩39,701 | ₩37,604 | ₩38,005 | -3.79% | 454.8만 |
|---|
| 2026.02.26 | ₩40,810 | ₩41,692 | ₩40,356 | ₩40,850 | +0.10% | 323.7만 |
|---|
| 2026.02.25 | ₩40,342 | ₩40,756 | ₩39,861 | ₩40,663 | +0.79% | 334.2만 |
|---|
| 2026.02.24 | ₩40,115 | ₩40,329 | ₩39,528 | ₩39,888 | -0.57% | 282.6만 |
|---|
| 2026.02.23 | ₩42,333 | ₩42,400 | ₩39,928 | ₩40,169 | -5.11% | 325.5만 |
|---|
| 2026.02.20 | ₩41,638 | ₩42,493 | ₩41,318 | ₩42,426 | +1.89% | 307.3만 |
|---|
| 2026.02.19 | ₩41,651 | ₩41,959 | ₩41,144 | ₩41,665 | +0.03% | 259.5만 |
|---|
| 2026.02.18 | ₩41,798 | ₩42,907 | ₩41,665 | ₩41,732 | -0.16% | 343.4만 |
|---|
| 2026.02.17 | ₩42,199 | ₩42,747 | ₩41,611 | ₩41,812 | -0.92% | 269.8만 |
|---|
| 2026.02.13 | ₩41,545 | ₩42,253 | ₩41,131 | ₩42,066 | +1.25% | 329.2만 |
|---|
| 2026.02.12 | ₩42,734 | ₩43,027 | ₩41,077 | ₩41,745 | -2.31% | 414.9만 |
|---|
| 2026.02.11 | ₩43,067 | ₩43,575 | ₩41,919 | ₩42,253 | -1.89% | 203.5만 |
|---|
| 2026.02.10 | ₩43,241 | ₩43,548 | ₩42,373 | ₩42,774 | -1.08% | 238.2만 |
|---|
| 2026.02.09 | ₩42,800 | ₩43,682 | ₩42,587 | ₩43,308 | +1.19% | 242.2만 |
|---|
| 2026.02.06 | ₩41,985 | ₩43,054 | ₩41,985 | ₩42,840 | +2.04% | 274.6만 |
|---|
| 2026.02.05 | ₩41,371 | ₩41,945 | ₩40,262 | ₩41,732 | +0.87% | 344.5만 |
|---|
| 2026.02.04 | ₩40,863 | ₩41,972 | ₩40,863 | ₩41,598 | +1.80% | 348.4만 |
|---|
| 2026.02.03 | ₩39,728 | ₩40,730 | ₩39,461 | ₩40,663 | +2.35% | 275.3만 |
|---|
| 2026.02.02 | ₩39,140 | ₩40,022 | ₩38,779 | ₩39,661 | +1.33% | 239.7만 |
|---|
| 2026.01.30 | ₩38,713 | ₩39,407 | ₩38,632 | ₩39,327 | +1.59% | 271.2만 |
|---|
| 2026.01.29 | ₩38,980 | ₩39,220 | ₩38,152 | ₩38,793 | -0.48% | 375.5만 |
|---|
| 2026.01.28 | ₩38,686 | ₩39,194 | ₩38,499 | ₩38,686 | 0.00% | 259.5만 |
|---|
| 2026.01.27 | ₩38,686 | ₩38,953 | ₩38,365 | ₩38,686 | 0.00% | 310.5만 |
|---|
| 2026.01.26 | ₩38,619 | ₩39,087 | ₩37,898 | ₩38,566 | -0.14% | 324.8만 |
|---|
| 2026.01.23 | ₩40,489 | ₩41,558 | ₩38,512 | ₩38,579 | -4.72% | 805.8만 |
|---|
| 2026.01.22 | ₩39,808 | ₩40,449 | ₩39,447 | ₩39,634 | -0.44% | 404.1만 |
|---|
| 2026.01.21 | ₩38,218 | ₩40,035 | ₩38,018 | ₩39,674 | +3.81% | 375.1만 |
|---|
| 2026.01.20 | ₩38,098 | ₩38,526 | ₩37,684 | ₩37,871 | -0.60% | 183.4만 |
|---|
| 2026.01.16 | ₩39,113 | ₩39,260 | ₩38,539 | ₩38,619 | -1.26% | 179.6만 |
|---|
| 2026.01.15 | ₩38,138 | ₩39,220 | ₩38,085 | ₩39,073 | +2.45% | 191.4만 |
|---|
| 2026.01.14 | ₩37,724 | ₩38,232 | ₩37,457 | ₩37,951 | +0.60% | 232만 |
|---|
| 2026.01.13 | ₩38,218 | ₩38,472 | ₩37,697 | ₩37,791 | -1.12% | 204.7만 |
|---|
| 2026.01.12 | ₩38,392 | ₩38,579 | ₩37,991 | ₩38,218 | -0.45% | 157.7만 |
|---|
| 2026.01.09 | ₩39,407 | ₩39,701 | ₩38,779 | ₩38,806 | -1.53% | 146.9만 |
|---|
| 2026.01.08 | ₩38,405 | ₩39,674 | ₩38,071 | ₩39,220 | +2.12% | 189.5만 |
|---|
| 2026.01.07 | ₩38,673 | ₩38,953 | ₩38,299 | ₩38,606 | -0.17% | 219만 |
|---|
| 2026.01.06 | ₩38,312 | ₩38,860 | ₩38,125 | ₩38,726 | +1.08% | 253.1만 |
|---|
| 2026.01.05 | ₩37,550 | ₩38,873 | ₩37,484 | ₩38,445 | +2.38% | 253.9만 |
|---|
| 2026.01.02 | ₩37,470 | ₩37,871 | ₩36,789 | ₩37,657 | +0.50% | 229만 |
|---|
| 2025.12.31 | ₩38,071 | ₩38,071 | ₩37,270 | ₩37,337 | -1.93% | 145.2만 |
|---|
| 2025.12.30 | ₩38,071 | ₩38,071 | ₩37,604 | ₩37,737 | -0.88% | 175.8만 |
|---|
| 2025.12.29 | ₩37,978 | ₩38,325 | ₩37,884 | ₩37,991 | +0.04% | 182만 |
|---|
| 2025.12.26 | ₩38,152 | ₩38,365 | ₩38,031 | ₩38,192 | +0.11% | 85.1만 |
|---|
| 2025.12.24 | ₩38,272 | ₩38,365 | ₩38,125 | ₩38,232 | -0.10% | 82.6만 |
|---|
| 2025.12.23 | ₩38,739 | ₩38,833 | ₩38,165 | ₩38,218 | -1.34% | 199.7만 |
|---|
| 2025.12.22 | ₩38,766 | ₩39,087 | ₩38,592 | ₩38,766 | 0.00% | 254.9만 |
|---|
| 2025.12.19 | ₩38,552 | ₩38,900 | ₩38,258 | ₩38,539 | -0.03% | 459만 |
|---|
| 2025.12.18 | ₩38,980 | ₩39,087 | ₩38,419 | ₩38,552 | -1.10% | 261.5만 |
|---|
| 2025.12.17 | ₩38,686 | ₩39,180 | ₩38,499 | ₩38,673 | -0.03% | 242.2만 |
|---|
| 2025.12.16 | ₩38,926 | ₩39,153 | ₩38,459 | ₩38,619 | -0.79% | 242.8만 |
|---|
| 2025.12.15 | ₩39,421 | ₩39,554 | ₩38,860 | ₩38,953 | -1.19% | 188.6만 |
|---|
| 2025.12.12 | ₩39,180 | ₩39,354 | ₩38,806 | ₩39,060 | -0.31% | 220.9만 |
|---|
| 2025.12.11 | ₩38,686 | ₩39,407 | ₩38,619 | ₩39,087 | +1.04% | 312.4만 |
|---|
| 2025.12.10 | ₩37,390 | ₩39,207 | ₩37,390 | ₩38,793 | +3.75% | 533만 |
|---|
| 2025.12.09 | ₩37,764 | ₩38,352 | ₩37,537 | ₩37,604 | -0.42% | 228.5만 |
|---|
| 2025.12.08 | ₩37,644 | ₩38,258 | ₩37,484 | ₩37,804 | +0.43% | 209.5만 |
|---|
| 2025.12.05 | ₩37,591 | ₩37,911 | ₩37,470 | ₩37,644 | +0.14% | 241.2만 |
|---|
| 2025.12.04 | ₩37,537 | ₩37,924 | ₩37,444 | ₩37,778 | +0.64% | 197.8만 |
|---|
| 2025.12.03 | ₩37,029 | ₩37,831 | ₩37,029 | ₩37,631 | +1.62% | 389.9만 |
|---|
| 2025.12.02 | ₩37,711 | ₩37,737 | ₩36,949 | ₩36,963 | -1.98% | 301.3만 |
|---|
| 2025.12.01 | ₩36,816 | ₩37,844 | ₩36,749 | ₩37,510 | +1.89% | 246.1만 |
|---|
| 2025.11.28 | ₩37,310 | ₩37,684 | ₩36,989 | ₩37,029 | -0.75% | 169.7만 |
|---|
| 2025.11.26 | ₩37,831 | ₩38,192 | ₩37,831 | ₩37,884 | +0.14% | 203만 |
|---|
| 2025.11.25 | ₩37,016 | ₩38,432 | ₩36,989 | ₩37,965 | +2.56% | 251만 |
|---|
| 2025.11.24 | ₩36,415 | ₩36,963 | ₩36,014 | ₩36,789 | +1.03% | 244.6만 |
|---|
| 2025.11.21 | ₩35,146 | ₩36,696 | ₩35,133 | ₩36,295 | +3.27% | 260.2만 |
|---|
| 2025.11.20 | ₩35,573 | ₩36,281 | ₩34,932 | ₩35,039 | -1.50% | 280만 |
|---|
| 2025.11.19 | ₩34,638 | ₩35,333 | ₩34,545 | ₩35,226 | +1.70% | 248.4만 |
|---|
| 2025.11.18 | ₩34,198 | ₩34,812 | ₩34,077 | ₩34,465 | +0.78% | 531.8만 |
|---|
| 2025.11.17 | ₩35,787 | ₩35,974 | ₩34,251 | ₩34,398 | -3.88% | 355.8만 |
|---|
| 2025.11.14 | ₩35,680 | ₩36,068 | ₩35,360 | ₩35,974 | +0.82% | 231.8만 |
|---|
| 2025.11.13 | ₩35,961 | ₩36,562 | ₩35,707 | ₩35,894 | -0.19% | 315.1만 |
|---|
| 2025.11.12 | ₩36,054 | ₩36,589 | ₩35,947 | ₩36,255 | +0.56% | 352.2만 |
|---|
| 2025.11.11 | ₩36,175 | ₩36,535 | ₩35,881 | ₩35,934 | -0.66% | 372만 |
|---|
| 2025.11.10 | ₩36,134 | ₩36,615 | ₩35,841 | ₩36,215 | +0.22% | 257.3만 |
|---|
| 2025.11.07 | ₩34,999 | ₩35,988 | ₩34,772 | ₩35,974 | +2.79% | 225.8만 |
|---|
| 2025.11.06 | ₩35,426 | ₩35,774 | ₩35,026 | ₩35,293 | -0.38% | 261.7만 |
|---|
| 2025.11.05 | ₩35,467 | ₩36,255 | ₩35,199 | ₩35,426 | -0.11% | 396만 |
|---|
| 2025.11.04 | ₩35,547 | ₩35,867 | ₩35,066 | ₩35,360 | -0.53% | 375.9만 |
|---|
| 2025.11.03 | ₩35,467 | ₩35,988 | ₩34,812 | ₩35,961 | +1.39% | 469.2만 |
|---|
| 2025.10.31 | ₩34,318 | ₩36,028 | ₩33,556 | ₩35,801 | +4.32% | 611.7만 |
|---|
| 2025.10.30 | ₩34,892 | ₩35,680 | ₩34,692 | ₩34,759 | -0.38% | 432.6만 |
|---|
| 2025.10.29 | ₩35,720 | ₩36,255 | ₩34,919 | ₩35,199 | -1.46% | 532.3만 |
|---|
| 2025.10.28 | ₩34,278 | ₩35,894 | ₩33,877 | ₩35,854 | +4.60% | 900.5만 |
|---|
| 2025.10.27 | ₩34,531 | ₩34,531 | ₩34,064 | ₩34,331 | -0.58% | 437.3만 |
|---|
| 2025.10.24 | ₩33,783 | ₩34,411 | ₩33,663 | ₩34,117 | +0.99% | 313.4만 |
|---|
| 2025.10.23 | ₩33,409 | ₩33,770 | ₩33,062 | ₩33,383 | -0.08% | 311만 |
|---|
| 2025.10.22 | ₩34,051 | ₩34,291 | ₩33,356 | ₩33,396 | -1.92% | 384.9만 |
|---|
| 2025.10.21 | ₩33,650 | ₩34,318 | ₩33,583 | ₩34,157 | +1.51% | 540.1만 |
|---|
| 2025.10.20 | ₩32,822 | ₩34,077 | ₩32,661 | ₩33,877 | +3.22% | 588.2만 |
|---|
| 2025.10.17 | ₩32,741 | ₩33,009 | ₩32,154 | ₩32,488 | -0.78% | 800.6만 |
|---|
| 2025.10.16 | ₩34,692 | ₩34,799 | ₩31,833 | ₩32,154 | -7.32% | 761.5만 |
|---|
| 2025.10.15 | ₩35,801 | ₩35,907 | ₩34,425 | ₩34,919 | -2.46% | 558.1만 |
|---|
| 2025.10.14 | ₩34,064 | ₩35,894 | ₩34,037 | ₩35,720 | +4.86% | 534.9만 |
|---|
| 2025.10.13 | ₩33,890 | ₩34,451 | ₩33,409 | ₩34,344 | +1.34% | 655.6만 |
|---|
| 2025.10.10 | ₩34,799 | ₩35,640 | ₩33,262 | ₩33,262 | -4.41% | 498.5만 |
|---|