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 | ₩38,157 | ₩38,184 | ₩37,729 | ₩37,970 | -0.49% | 159.9만 |
| 2026.10.08 | ₩37,568 | ₩38,211 | ₩37,354 | ₩38,184 | +1.64% | 345만 |
| 2026.10.07 | ₩38,693 | ₩38,693 | ₩37,421 | ₩37,823 | -2.25% | 319.5만 |
| 2026.10.06 | ₩38,773 | ₩39,041 | ₩38,478 | ₩38,666 | -0.28% | 243.1만 |
| 2026.10.05 | ₩38,813 | ₩38,947 | ₩38,291 | ₩38,599 | -0.55% | 259.8만 |
| 2026.10.02 | ₩38,746 | ₩39,148 | ₩38,545 | ₩38,706 | -0.10% | 237.7만 |
| 2026.10.01 | ₩38,037 | ₩38,585 | ₩37,421 | ₩38,452 | +1.09% | 330.2만 |
| 2026.09.30 | ₩38,412 | ₩38,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,278 |
| -0.35% |
| 244.7만 |
| 2026.09.29 | ₩38,907 | ₩39,081 | ₩38,171 | ₩38,398 | -1.31% | 357.5만 |
|---|
| 2026.09.28 | ₩39,616 | ₩39,616 | ₩38,853 | ₩38,893 | -1.82% | 204.6만 |
|---|
| 2026.09.25 | ₩39,389 | ₩39,897 | ₩39,215 | ₩39,670 | +0.71% | 184.8만 |
|---|
| 2026.09.24 | ₩38,666 | ₩39,148 | ₩38,492 | ₩39,054 | +1.00% | 293만 |
|---|
| 2026.09.23 | ₩39,268 | ₩39,469 | ₩38,572 | ₩38,612 | -1.67% | 260.1만 |
|---|
| 2026.09.22 | ₩40,058 | ₩40,285 | ₩39,268 | ₩39,268 | -1.97% | 258.1만 |
|---|
| 2026.09.21 | ₩40,232 | ₩40,566 | ₩39,910 | ₩40,018 | -0.53% | 218.6만 |
|---|
| 2026.09.18 | ₩39,951 | ₩40,111 | ₩39,603 | ₩40,058 | +0.27% | 648.1만 |
|---|
| 2026.09.17 | ₩40,285 | ₩40,593 | ₩39,910 | ₩40,084 | -0.50% | 219.5만 |
|---|
| 2026.09.16 | ₩40,459 | ₩40,499 | ₩39,054 | ₩39,777 | -1.69% | 283만 |
|---|
| 2026.09.15 | ₩40,299 | ₩40,861 | ₩40,272 | ₩40,352 | +0.13% | 240.7만 |
|---|
| 2026.09.14 | ₩40,138 | ₩40,888 | ₩40,018 | ₩40,299 | +0.40% | 289.7만 |
|---|
| 2026.09.11 | ₩40,687 | ₩40,754 | ₩39,723 | ₩40,299 | -0.95% | 258.7만 |
|---|
| 2026.09.10 | ₩39,817 | ₩40,325 | ₩39,402 | ₩40,205 | +0.97% | 349.3만 |
|---|
| 2026.09.09 | ₩40,352 | ₩40,740 | ₩39,750 | ₩39,937 | -1.03% | 269.3만 |
|---|
| 2026.09.08 | ₩41,235 | ₩41,249 | ₩40,473 | ₩40,513 | -1.75% | 343.3만 |
|---|
| 2026.09.04 | ₩40,620 | ₩41,369 | ₩40,620 | ₩41,222 | +1.48% | 230.5만 |
|---|
| 2026.09.03 | ₩40,272 | ₩40,901 | ₩40,272 | ₩40,754 | +1.20% | 292.7만 |
|---|
| 2026.09.02 | ₩39,402 | ₩40,700 | ₩39,402 | ₩40,258 | +2.17% | 383.9만 |
|---|
| 2026.09.01 | ₩39,830 | ₩40,419 | ₩39,107 | ₩39,241 | -1.48% | 395.5만 |
|---|
| 2026.08.31 | ₩40,325 | ₩40,325 | ₩39,616 | ₩39,670 | -1.63% | 237.5만 |
|---|
| 2026.08.28 | ₩40,700 | ₩40,941 | ₩40,178 | ₩40,245 | -1.12% | 265만 |
|---|
| 2026.08.27 | ₩40,834 | ₩41,169 | ₩40,486 | ₩41,075 | +0.59% | 220.8만 |
|---|
| 2026.08.26 | ₩41,048 | ₩41,329 | ₩40,754 | ₩41,102 | +0.13% | 252.4만 |
|---|
| 2026.08.25 | ₩41,356 | ₩41,356 | ₩40,647 | ₩40,861 | -1.20% | 233.3만 |
|---|
| 2026.08.24 | ₩41,235 | ₩41,597 | ₩40,941 | ₩41,008 | -0.55% | 242.8만 |
|---|
| 2026.08.21 | ₩41,503 | ₩41,798 | ₩40,968 | ₩41,235 | -0.64% | 199.1만 |
|---|
| 2026.08.20 | ₩41,450 | ₩41,624 | ₩41,169 | ₩41,276 | -0.42% | 277.2만 |
|---|
| 2026.08.19 | ₩43,082 | ₩43,297 | ₩41,369 | ₩41,583 | -3.48% | 515.7만 |
|---|
| 2026.08.18 | ₩43,323 | ₩43,484 | ₩42,855 | ₩43,016 | -0.71% | 295.7만 |
|---|
| 2026.08.17 | ₩43,752 | ₩43,939 | ₩43,230 | ₩43,283 | -1.07% | 260.9만 |
|---|
| 2026.08.14 | ₩43,444 | ₩43,872 | ₩43,243 | ₩43,752 | +0.71% | 254.3만 |
|---|
| 2026.08.13 | ₩43,497 | ₩43,631 | ₩43,270 | ₩43,417 | -0.18% | 427만 |
|---|
| 2026.08.12 | ₩42,668 | ₩43,203 | ₩42,480 | ₩43,163 | +1.16% | 310.9만 |
|---|
| 2026.08.11 | ₩41,878 | ₩42,668 | ₩41,851 | ₩42,440 | +1.34% | 205.6만 |
|---|
| 2026.08.10 | ₩41,744 | ₩42,012 | ₩41,423 | ₩41,838 | +0.22% | 243만 |
|---|
| 2026.08.07 | ₩41,409 | ₩41,878 | ₩41,169 | ₩41,811 | +0.97% | 288.2만 |
|---|
| 2026.08.06 | ₩42,346 | ₩42,413 | ₩41,503 | ₩41,530 | -1.93% | 187.1만 |
|---|
| 2026.08.05 | ₩42,734 | ₩42,815 | ₩41,931 | ₩41,958 | -1.82% | 192.5만 |
|---|
| 2026.08.04 | ₩42,360 | ₩43,069 | ₩42,079 | ₩42,534 | +0.41% | 233만 |
|---|
| 2026.08.03 | ₩42,065 | ₩42,494 | ₩41,851 | ₩42,159 | +0.22% | 258.4만 |
|---|
| 2026.07.31 | ₩42,159 | ₩42,159 | ₩41,316 | ₩41,851 | -0.73% | 296.6만 |
|---|
| 2026.07.30 | ₩41,570 | ₩42,025 | ₩41,490 | ₩41,824 | +0.61% | 417.4만 |
|---|
| 2026.07.29 | ₩41,610 | ₩41,824 | ₩41,155 | ₩41,195 | -1.00% | 267.7만 |
|---|
| 2026.07.28 | ₩41,356 | ₩41,945 | ₩41,356 | ₩41,851 | +1.20% | 287.3만 |
|---|
| 2026.07.27 | ₩41,985 | ₩42,239 | ₩41,316 | ₩41,356 | -1.50% | 294.1만 |
|---|
| 2026.07.24 | ₩41,543 | ₩42,360 | ₩41,249 | ₩41,691 | +0.35% | 585.2만 |
|---|
| 2026.07.23 | ₩43,163 | ₩43,230 | ₩42,239 | ₩43,176 | +0.03% | 488.9만 |
|---|
| 2026.07.22 | ₩44,033 | ₩44,126 | ₩43,337 | ₩43,671 | -0.82% | 255만 |
|---|
| 2026.07.21 | ₩43,899 | ₩43,979 | ₩43,283 | ₩43,966 | +0.15% | 255.1만 |
|---|
| 2026.07.20 | ₩44,608 | ₩44,782 | ₩43,658 | ₩43,899 | -1.59% | 285.2만 |
|---|
| 2026.07.17 | ₩44,702 | ₩45,036 | ₩44,113 | ₩44,488 | -0.48% | 322.4만 |
|---|
| 2026.07.16 | ₩43,618 | ₩45,077 | ₩43,618 | ₩44,983 | +3.13% | 350.1만 |
|---|
| 2026.07.15 | ₩43,256 | ₩43,859 | ₩43,176 | ₩43,591 | +0.77% | 343만 |
|---|
| 2026.07.14 | ₩42,949 | ₩43,551 | ₩42,908 | ₩43,163 | +0.50% | 207.4만 |
|---|
| 2026.07.13 | ₩42,975 | ₩43,096 | ₩42,547 | ₩42,801 | -0.40% | 201.1만 |
|---|
| 2026.07.10 | ₩42,828 | ₩43,109 | ₩42,547 | ₩42,895 | +0.16% | 174.6만 |
|---|
| 2026.07.09 | ₩42,132 | ₩42,801 | ₩42,132 | ₩42,587 | +1.08% | 246.8만 |
|---|
| 2026.07.08 | ₩42,868 | ₩42,895 | ₩41,276 | ₩41,851 | -2.37% | 261.4만 |
|---|
| 2026.07.07 | ₩43,283 | ₩43,323 | ₩42,828 | ₩42,989 | -0.68% | 228.1만 |
|---|
| 2026.07.06 | ₩42,467 | ₩43,163 | ₩42,360 | ₩43,149 | +1.61% | 263.5만 |
|---|
| 2026.07.02 | ₩43,671 | ₩43,859 | ₩42,293 | ₩42,453 | -2.79% | 343.5만 |
|---|
| 2026.07.01 | ₩43,096 | ₩43,792 | ₩42,748 | ₩43,511 | +0.96% | 308.2만 |
|---|
| 2026.06.30 | ₩42,721 | ₩43,176 | ₩42,453 | ₩42,895 | +0.41% | 247만 |
|---|
| 2026.06.29 | ₩42,935 | ₩43,109 | ₩42,453 | ₩42,815 | -0.28% | 264만 |
|---|
| 2026.06.26 | ₩42,989 | ₩43,176 | ₩42,614 | ₩43,029 | +0.09% | 539.5만 |
|---|
| 2026.06.25 | ₩42,266 | ₩43,163 | ₩41,891 | ₩42,922 | +1.55% | 292.3만 |
|---|
| 2026.06.24 | ₩41,878 | ₩42,253 | ₩41,517 | ₩42,199 | +0.77% | 235.5만 |
|---|
| 2026.06.23 | ₩41,222 | ₩41,918 | ₩41,115 | ₩41,851 | +1.53% | 238.9만 |
|---|
| 2026.06.22 | ₩40,901 | ₩41,490 | ₩40,901 | ₩41,316 | +1.01% | 268.5만 |
|---|
| 2026.06.18 | ₩40,566 | ₩40,995 | ₩40,325 | ₩40,888 | +0.79% | 600만 |
|---|
| 2026.06.17 | ₩41,195 | ₩41,624 | ₩39,844 | ₩40,218 | -2.37% | 370.1만 |
|---|
| 2026.06.16 | ₩41,704 | ₩42,534 | ₩41,262 | ₩41,329 | -0.90% | 246.3만 |
|---|
| 2026.06.15 | ₩42,494 | ₩42,614 | ₩41,316 | ₩41,423 | -2.52% | 358.5만 |
|---|
| 2026.06.12 | ₩41,490 | ₩42,105 | ₩41,423 | ₩41,905 | +1.00% | 270.8만 |
|---|
| 2026.06.11 | ₩40,673 | ₩41,276 | ₩40,352 | ₩41,249 | +1.41% | 240.8만 |
|---|
| 2026.06.10 | ₩40,352 | ₩41,102 | ₩40,325 | ₩40,580 | +0.56% | 275.8만 |
|---|
| 2026.06.09 | ₩40,151 | ₩41,316 | ₩39,870 | ₩40,352 | +0.50% | 314만 |
|---|
| 2026.06.08 | ₩39,803 | ₩40,138 | ₩39,522 | ₩39,723 | -0.20% | 422만 |
|---|
| 2026.06.05 | ₩39,563 | ₩40,058 | ₩39,429 | ₩39,696 | +0.34% | 224.9만 |
|---|
| 2026.06.04 | ₩38,639 | ₩39,589 | ₩38,639 | ₩39,482 | +2.18% | 292.3만 |
|---|
| 2026.06.03 | ₩38,867 | ₩38,947 | ₩38,211 | ₩38,264 | -1.55% | 276.4만 |
|---|
| 2026.06.02 | ₩38,813 | ₩39,455 | ₩38,746 | ₩39,054 | +0.62% | 281.7만 |
|---|
| 2026.06.01 | ₩39,188 | ₩39,375 | ₩38,733 | ₩38,813 | -0.96% | 246.2만 |
|---|
| 2026.05.29 | ₩39,174 | ₩39,897 | ₩38,880 | ₩39,670 | +1.26% | 348.2만 |
|---|
| 2026.05.28 | ₩39,750 | ₩39,790 | ₩39,241 | ₩39,670 | -0.20% | 268.4만 |
|---|
| 2026.05.27 | ₩40,325 | ₩40,473 | ₩39,563 | ₩39,870 | -1.13% | 320.1만 |
|---|
| 2026.05.26 | ₩40,098 | ₩40,459 | ₩39,750 | ₩40,245 | +0.37% | 223.7만 |
|---|
| 2026.05.22 | ₩39,884 | ₩39,910 | ₩39,603 | ₩39,790 | -0.23% | 143.8만 |
|---|
| 2026.05.21 | ₩39,576 | ₩39,683 | ₩39,067 | ₩39,643 | +0.17% | 205만 |
|---|
| 2026.05.20 | ₩38,693 | ₩39,870 | ₩38,478 | ₩39,710 | +2.63% | 229.7만 |
|---|
| 2026.05.19 | ₩38,746 | ₩38,853 | ₩38,197 | ₩38,452 | -0.76% | 267.1만 |
|---|
| 2026.05.18 | ₩38,652 | ₩39,268 | ₩38,652 | ₩38,826 | +0.45% | 248.1만 |
|---|
| 2026.05.15 | ₩38,974 | ₩39,107 | ₩38,130 | ₩38,505 | -1.20% | 318.4만 |
|---|
| 2026.05.14 | ₩38,867 | ₩39,255 | ₩38,759 | ₩38,974 | +0.28% | 621.1만 |
|---|
| 2026.05.13 | ₩38,907 | ₩38,960 | ₩38,211 | ₩38,425 | -1.24% | 279.9만 |
|---|
| 2026.05.12 | ₩39,442 | ₩39,683 | ₩38,465 | ₩38,933 | -1.29% | 284만 |
|---|
| 2026.05.11 | ₩40,299 | ₩40,486 | ₩39,281 | ₩39,375 | -2.29% | 297.5만 |
|---|
| 2026.05.08 | ₩39,670 | ₩40,299 | ₩39,670 | ₩40,205 | +1.35% | 339.9만 |
|---|
| 2026.05.07 | ₩40,473 | ₩40,767 | ₩39,429 | ₩39,563 | -2.25% | 233.1만 |
|---|
| 2026.05.06 | ₩40,285 | ₩40,660 | ₩40,098 | ₩40,419 | +0.33% | 266.7만 |
|---|
| 2026.05.05 | ₩38,987 | ₩39,924 | ₩38,907 | ₩39,763 | +1.99% | 239.6만 |
|---|
| 2026.05.04 | ₩39,295 | ₩39,442 | ₩38,733 | ₩38,907 | -0.99% | 258.3만 |
|---|
| 2026.05.01 | ₩39,402 | ₩40,125 | ₩39,188 | ₩39,563 | +0.41% | 183.5만 |
|---|
| 2026.04.30 | ₩38,960 | ₩40,031 | ₩38,733 | ₩39,616 | +1.68% | 239.6만 |
|---|
| 2026.04.29 | ₩39,603 | ₩39,723 | ₩38,693 | ₩38,974 | -1.59% | 203.4만 |
|---|
| 2026.04.28 | ₩40,285 | ₩40,406 | ₩39,536 | ₩39,643 | -1.59% | 235.1만 |
|---|
| 2026.04.27 | ₩39,148 | ₩40,098 | ₩39,148 | ₩39,951 | +2.05% | 242만 |
|---|
| 2026.04.24 | ₩38,880 | ₩39,790 | ₩38,519 | ₩39,107 | +0.59% | 318.3만 |
|---|
| 2026.04.23 | ₩38,987 | ₩39,884 | ₩38,773 | ₩39,683 | +1.79% | 306.6만 |
|---|
| 2026.04.22 | ₩39,215 | ₩39,335 | ₩38,626 | ₩38,813 | -1.02% | 320만 |
|---|
| 2026.04.21 | ₩39,723 | ₩40,125 | ₩38,867 | ₩38,933 | -1.99% | 189.1만 |
|---|
| 2026.04.20 | ₩39,616 | ₩39,977 | ₩39,308 | ₩39,723 | +0.27% | 224.4만 |
|---|
| 2026.04.17 | ₩39,348 | ₩40,299 | ₩39,308 | ₩39,656 | +0.78% | 204.7만 |
|---|
| 2026.04.16 | ₩38,947 | ₩39,188 | ₩38,626 | ₩38,773 | -0.45% | 194.2만 |
|---|
| 2026.04.15 | ₩38,880 | ₩39,161 | ₩38,532 | ₩38,947 | +0.17% | 155만 |
|---|
| 2026.04.14 | ₩38,759 | ₩39,188 | ₩38,706 | ₩38,880 | +0.31% | 140.3만 |
|---|
| 2026.04.13 | ₩38,572 | ₩39,081 | ₩38,264 | ₩39,027 | +1.18% | 422.2만 |
|---|
| 2026.04.10 | ₩39,522 | ₩39,643 | ₩38,733 | ₩38,759 | -1.93% | 198.8만 |
|---|
| 2026.04.09 | ₩38,398 | ₩39,696 | ₩38,398 | ₩39,576 | +3.07% | 275.1만 |
|---|
| 2026.04.08 | ₩38,224 | ₩39,121 | ₩38,224 | ₩38,652 | +1.12% | 477만 |
|---|
| 2026.04.07 | ₩37,287 | ₩37,582 | ₩36,805 | ₩37,046 | -0.65% | 444만 |
|---|
| 2026.04.06 | ₩37,100 | ₩37,662 | ₩36,913 | ₩37,528 | +1.15% | 205만 |
|---|
| 2026.04.02 | ₩36,685 | ₩37,327 | ₩36,444 | ₩37,113 | +1.17% | 232.9만 |
|---|
| 2026.04.01 | ₩37,006 | ₩37,809 | ₩36,899 | ₩37,368 | +0.98% | 244.5만 |
|---|
| 2026.03.31 | ₩36,457 | ₩37,140 | ₩36,310 | ₩36,712 | +0.70% | 453.1만 |
|---|
| 2026.03.30 | ₩35,882 | ₩36,243 | ₩35,561 | ₩35,855 | -0.07% | 255.7만 |
|---|
| 2026.03.27 | ₩36,471 | ₩36,511 | ₩35,668 | ₩35,735 | -2.02% | 197.3만 |
|---|
| 2026.03.26 | ₩36,725 | ₩36,939 | ₩36,484 | ₩36,752 | +0.07% | 189.1만 |
|---|
| 2026.03.25 | ₩36,993 | ₩37,207 | ₩36,391 | ₩36,939 | -0.14% | 233.8만 |
|---|
| 2026.03.24 | ₩35,748 | ₩36,832 | ₩35,614 | ₩36,672 | +2.58% | 293.4만 |
|---|
| 2026.03.23 | ₩36,069 | ₩36,779 | ₩35,668 | ₩35,962 | -0.30% | 350.7만 |
|---|
| 2026.03.20 | ₩35,293 | ₩35,561 | ₩34,570 | ₩34,985 | -0.87% | 922.3만 |
|---|
| 2026.03.19 | ₩34,798 | ₩35,614 | ₩34,370 | ₩35,347 | +1.58% | 265.4만 |
|---|
| 2026.03.18 | ₩35,347 | ₩35,614 | ₩35,012 | ₩35,066 | -0.80% | 286.1만 |
|---|
| 2026.03.17 | ₩35,721 | ₩35,895 | ₩35,159 | ₩35,427 | -0.82% | 262.3만 |
|---|
| 2026.03.16 | ₩35,695 | ₩35,909 | ₩35,199 | ₩35,266 | -1.20% | 199.2만 |
|---|
| 2026.03.13 | ₩35,668 | ₩35,949 | ₩34,985 | ₩35,106 | -1.58% | 308.2만 |
|---|
| 2026.03.12 | ₩34,999 | ₩35,668 | ₩34,905 | ₩35,360 | +1.03% | 256만 |
|---|
| 2026.03.11 | ₩35,828 | ₩36,176 | ₩35,213 | ₩35,828 | 0.00% | 289.1만 |
|---|
| 2026.03.10 | ₩36,297 | ₩36,966 | ₩35,775 | ₩36,083 | -0.59% | 253.3만 |
|---|
| 2026.03.09 | ₩35,962 | ₩36,698 | ₩34,958 | ₩36,283 | +0.89% | 341.5만 |
|---|
| 2026.03.06 | ₩36,565 | ₩36,832 | ₩35,360 | ₩36,538 | -0.07% | 247.1만 |
|---|
| 2026.03.05 | ₩37,823 | ₩38,037 | ₩37,060 | ₩37,475 | -0.92% | 246.4만 |
|---|
| 2026.03.04 | ₩38,345 | ₩38,746 | ₩38,077 | ₩38,251 | -0.24% | 262.8만 |
|---|
| 2026.03.03 | ₩38,157 | ₩38,746 | ₩37,247 | ₩38,385 | +0.60% | 342.9만 |
|---|
| 2026.03.02 | ₩37,368 | ₩39,067 | ₩37,073 | ₩38,867 | +4.01% | 315.2만 |
|---|
| 2026.02.27 | ₩39,576 | ₩39,777 | ₩37,675 | ₩38,077 | -3.79% | 454.8만 |
|---|
| 2026.02.26 | ₩40,888 | ₩41,771 | ₩40,432 | ₩40,928 | +0.10% | 323.7만 |
|---|
| 2026.02.25 | ₩40,419 | ₩40,834 | ₩39,937 | ₩40,740 | +0.79% | 334.2만 |
|---|
| 2026.02.24 | ₩40,192 | ₩40,406 | ₩39,603 | ₩39,964 | -0.57% | 282.6만 |
|---|
| 2026.02.23 | ₩42,413 | ₩42,480 | ₩40,004 | ₩40,245 | -5.11% | 325.5만 |
|---|
| 2026.02.20 | ₩41,717 | ₩42,574 | ₩41,396 | ₩42,507 | +1.89% | 307.3만 |
|---|
| 2026.02.19 | ₩41,731 | ₩42,039 | ₩41,222 | ₩41,744 | +0.03% | 259.5만 |
|---|
| 2026.02.18 | ₩41,878 | ₩42,989 | ₩41,744 | ₩41,811 | -0.16% | 343.4만 |
|---|
| 2026.02.17 | ₩42,279 | ₩42,828 | ₩41,691 | ₩41,891 | -0.92% | 269.8만 |
|---|
| 2026.02.13 | ₩41,624 | ₩42,333 | ₩41,209 | ₩42,146 | +1.25% | 329.2만 |
|---|
| 2026.02.12 | ₩42,815 | ₩43,109 | ₩41,155 | ₩41,824 | -2.31% | 414.9만 |
|---|
| 2026.02.11 | ₩43,149 | ₩43,658 | ₩41,998 | ₩42,333 | -1.89% | 203.5만 |
|---|
| 2026.02.10 | ₩43,323 | ₩43,631 | ₩42,453 | ₩42,855 | -1.08% | 238.2만 |
|---|
| 2026.02.09 | ₩42,882 | ₩43,765 | ₩42,668 | ₩43,390 | +1.19% | 242.2만 |
|---|
| 2026.02.06 | ₩42,065 | ₩43,136 | ₩42,065 | ₩42,922 | +2.04% | 274.6만 |
|---|
| 2026.02.05 | ₩41,450 | ₩42,025 | ₩40,339 | ₩41,811 | +0.87% | 344.5만 |
|---|
| 2026.02.04 | ₩40,941 | ₩42,052 | ₩40,941 | ₩41,677 | +1.80% | 348.4만 |
|---|
| 2026.02.03 | ₩39,803 | ₩40,807 | ₩39,536 | ₩40,740 | +2.35% | 275.3만 |
|---|
| 2026.02.02 | ₩39,215 | ₩40,098 | ₩38,853 | ₩39,737 | +1.33% | 239.7만 |
|---|
| 2026.01.30 | ₩38,786 | ₩39,482 | ₩38,706 | ₩39,402 | +1.59% | 271.2만 |
|---|
| 2026.01.29 | ₩39,054 | ₩39,295 | ₩38,224 | ₩38,867 | -0.48% | 375.5만 |
|---|
| 2026.01.28 | ₩38,759 | ₩39,268 | ₩38,572 | ₩38,759 | 0.00% | 259.5만 |
|---|
| 2026.01.27 | ₩38,759 | ₩39,027 | ₩38,438 | ₩38,759 | 0.00% | 310.5만 |
|---|
| 2026.01.26 | ₩38,693 | ₩39,161 | ₩37,970 | ₩38,639 | -0.14% | 324.8만 |
|---|
| 2026.01.23 | ₩40,566 | ₩41,637 | ₩38,585 | ₩38,652 | -4.72% | 805.8만 |
|---|
| 2026.01.22 | ₩39,884 | ₩40,526 | ₩39,522 | ₩39,710 | -0.44% | 404.1만 |
|---|
| 2026.01.21 | ₩38,291 | ₩40,111 | ₩38,090 | ₩39,750 | +3.81% | 375.1만 |
|---|
| 2026.01.20 | ₩38,171 | ₩38,599 | ₩37,756 | ₩37,943 | -0.60% | 183.4만 |
|---|
| 2026.01.16 | ₩39,188 | ₩39,335 | ₩38,612 | ₩38,693 | -1.26% | 179.6만 |
|---|
| 2026.01.15 | ₩38,211 | ₩39,295 | ₩38,157 | ₩39,148 | +2.45% | 191.4만 |
|---|
| 2026.01.14 | ₩37,796 | ₩38,304 | ₩37,528 | ₩38,023 | +0.60% | 232만 |
|---|
| 2026.01.13 | ₩38,291 | ₩38,545 | ₩37,769 | ₩37,863 | -1.12% | 204.7만 |
|---|
| 2026.01.12 | ₩38,465 | ₩38,652 | ₩38,064 | ₩38,291 | -0.45% | 157.7만 |
|---|
| 2026.01.09 | ₩39,482 | ₩39,777 | ₩38,853 | ₩38,880 | -1.53% | 146.9만 |
|---|
| 2026.01.08 | ₩38,478 | ₩39,750 | ₩38,144 | ₩39,295 | +2.12% | 189.5만 |
|---|
| 2026.01.07 | ₩38,746 | ₩39,027 | ₩38,371 | ₩38,679 | -0.17% | 219만 |
|---|
| 2026.01.06 | ₩38,385 | ₩38,933 | ₩38,197 | ₩38,800 | +1.08% | 253.1만 |
|---|
| 2026.01.05 | ₩37,622 | ₩38,947 | ₩37,555 | ₩38,519 | +2.38% | 253.9만 |
|---|
| 2026.01.02 | ₩37,542 | ₩37,943 | ₩36,859 | ₩37,729 | +0.50% | 229만 |
|---|
| 2025.12.31 | ₩38,144 | ₩38,144 | ₩37,341 | ₩37,408 | -1.93% | 145.2만 |
|---|
| 2025.12.30 | ₩38,144 | ₩38,144 | ₩37,675 | ₩37,809 | -0.88% | 175.8만 |
|---|
| 2025.12.29 | ₩38,050 | ₩38,398 | ₩37,956 | ₩38,064 | +0.04% | 182만 |
|---|
| 2025.12.26 | ₩38,224 | ₩38,438 | ₩38,104 | ₩38,264 | +0.11% | 85.1만 |
|---|
| 2025.12.24 | ₩38,345 | ₩38,438 | ₩38,197 | ₩38,304 | -0.10% | 82.6만 |
|---|
| 2025.12.23 | ₩38,813 | ₩38,907 | ₩38,238 | ₩38,291 | -1.34% | 199.7만 |
|---|
| 2025.12.22 | ₩38,840 | ₩39,161 | ₩38,666 | ₩38,840 | 0.00% | 254.9만 |
|---|
| 2025.12.19 | ₩38,626 | ₩38,974 | ₩38,331 | ₩38,612 | -0.03% | 459만 |
|---|
| 2025.12.18 | ₩39,054 | ₩39,161 | ₩38,492 | ₩38,626 | -1.10% | 261.5만 |
|---|
| 2025.12.17 | ₩38,759 | ₩39,255 | ₩38,572 | ₩38,746 | -0.03% | 242.2만 |
|---|
| 2025.12.16 | ₩39,000 | ₩39,228 | ₩38,532 | ₩38,693 | -0.79% | 242.8만 |
|---|
| 2025.12.15 | ₩39,496 | ₩39,629 | ₩38,933 | ₩39,027 | -1.19% | 188.6만 |
|---|
| 2025.12.12 | ₩39,255 | ₩39,429 | ₩38,880 | ₩39,134 | -0.31% | 220.9만 |
|---|
| 2025.12.11 | ₩38,759 | ₩39,482 | ₩38,693 | ₩39,161 | +1.04% | 312.4만 |
|---|
| 2025.12.10 | ₩37,461 | ₩39,281 | ₩37,461 | ₩38,867 | +3.75% | 533만 |
|---|
| 2025.12.09 | ₩37,836 | ₩38,425 | ₩37,608 | ₩37,675 | -0.42% | 228.5만 |
|---|
| 2025.12.08 | ₩37,716 | ₩38,331 | ₩37,555 | ₩37,876 | +0.43% | 209.5만 |
|---|
| 2025.12.05 | ₩37,662 | ₩37,983 | ₩37,542 | ₩37,716 | +0.14% | 241.2만 |
|---|
| 2025.12.04 | ₩37,608 | ₩37,997 | ₩37,515 | ₩37,849 | +0.64% | 197.8만 |
|---|
| 2025.12.03 | ₩37,100 | ₩37,903 | ₩37,100 | ₩37,702 | +1.62% | 389.9만 |
|---|
| 2025.12.02 | ₩37,782 | ₩37,809 | ₩37,020 | ₩37,033 | -1.98% | 301.3만 |
|---|
| 2025.12.01 | ₩36,886 | ₩37,916 | ₩36,819 | ₩37,582 | +1.89% | 246.1만 |
|---|
| 2025.11.28 | ₩37,381 | ₩37,756 | ₩37,060 | ₩37,100 | -0.75% | 169.7만 |
|---|
| 2025.11.26 | ₩37,903 | ₩38,264 | ₩37,903 | ₩37,956 | +0.14% | 203만 |
|---|
| 2025.11.25 | ₩37,087 | ₩38,505 | ₩37,060 | ₩38,037 | +2.56% | 251만 |
|---|
| 2025.11.24 | ₩36,484 | ₩37,033 | ₩36,083 | ₩36,859 | +1.03% | 244.6만 |
|---|
| 2025.11.21 | ₩35,213 | ₩36,765 | ₩35,199 | ₩36,364 | +3.27% | 260.2만 |
|---|
| 2025.11.20 | ₩35,641 | ₩36,350 | ₩34,999 | ₩35,106 | -1.50% | 280만 |
|---|
| 2025.11.19 | ₩34,704 | ₩35,400 | ₩34,611 | ₩35,293 | +1.70% | 248.4만 |
|---|
| 2025.11.18 | ₩34,263 | ₩34,878 | ₩34,142 | ₩34,530 | +0.78% | 531.8만 |
|---|
| 2025.11.17 | ₩35,855 | ₩36,043 | ₩34,316 | ₩34,463 | -3.88% | 355.8만 |
|---|
| 2025.11.14 | ₩35,748 | ₩36,136 | ₩35,427 | ₩36,043 | +0.82% | 231.8만 |
|---|
| 2025.11.13 | ₩36,029 | ₩36,631 | ₩35,775 | ₩35,962 | -0.19% | 315.1만 |
|---|
| 2025.11.12 | ₩36,123 | ₩36,658 | ₩36,016 | ₩36,324 | +0.56% | 352.2만 |
|---|
| 2025.11.11 | ₩36,243 | ₩36,605 | ₩35,949 | ₩36,002 | -0.66% | 372만 |
|---|
| 2025.11.10 | ₩36,203 | ₩36,685 | ₩35,909 | ₩36,283 | +0.22% | 257.3만 |
|---|
| 2025.11.07 | ₩35,066 | ₩36,056 | ₩34,838 | ₩36,043 | +2.79% | 225.8만 |
|---|
| 2025.11.06 | ₩35,494 | ₩35,842 | ₩35,092 | ₩35,360 | -0.38% | 261.7만 |
|---|
| 2025.11.05 | ₩35,534 | ₩36,324 | ₩35,266 | ₩35,494 | -0.11% | 396만 |
|---|
| 2025.11.04 | ₩35,614 | ₩35,936 | ₩35,132 | ₩35,427 | -0.53% | 375.9만 |
|---|
| 2025.11.03 | ₩35,534 | ₩36,056 | ₩34,878 | ₩36,029 | +1.39% | 469.2만 |
|---|
| 2025.10.31 | ₩34,383 | ₩36,096 | ₩33,620 | ₩35,869 | +4.32% | 611.7만 |
|---|
| 2025.10.30 | ₩34,958 | ₩35,748 | ₩34,758 | ₩34,825 | -0.38% | 432.6만 |
|---|
| 2025.10.29 | ₩35,788 | ₩36,324 | ₩34,985 | ₩35,266 | -1.46% | 532.3만 |
|---|
| 2025.10.28 | ₩34,343 | ₩35,962 | ₩33,941 | ₩35,922 | +4.60% | 900.5만 |
|---|
| 2025.10.27 | ₩34,597 | ₩34,597 | ₩34,129 | ₩34,396 | -0.58% | 437.3만 |
|---|
| 2025.10.24 | ₩33,848 | ₩34,477 | ₩33,727 | ₩34,182 | +0.99% | 313.4만 |
|---|
| 2025.10.23 | ₩33,473 | ₩33,834 | ₩33,125 | ₩33,446 | -0.08% | 311만 |
|---|
| 2025.10.22 | ₩34,115 | ₩34,356 | ₩33,419 | ₩33,460 | -1.92% | 384.9만 |
|---|
| 2025.10.21 | ₩33,714 | ₩34,383 | ₩33,647 | ₩34,222 | +1.51% | 540.1만 |
|---|
| 2025.10.20 | ₩32,884 | ₩34,142 | ₩32,723 | ₩33,941 | +3.22% | 588.2만 |
|---|
| 2025.10.17 | ₩32,804 | ₩33,071 | ₩32,215 | ₩32,549 | -0.78% | 800.6만 |
|---|
| 2025.10.16 | ₩34,758 | ₩34,865 | ₩31,894 | ₩32,215 | -7.32% | 761.5만 |
|---|
| 2025.10.15 | ₩35,869 | ₩35,976 | ₩34,490 | ₩34,985 | -2.46% | 558.1만 |
|---|
| 2025.10.14 | ₩34,129 | ₩35,962 | ₩34,102 | ₩35,788 | +4.86% | 534.9만 |
|---|
| 2025.10.13 | ₩33,955 | ₩34,517 | ₩33,473 | ₩34,410 | +1.34% | 655.6만 |
|---|
| 2025.10.10 | ₩34,865 | ₩35,708 | ₩33,326 | ₩33,326 | -4.41% | 498.5만 |
|---|