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 | ₩38,236 | ₩38,263 | ₩37,807 | ₩38,048 | -0.49% | 159.9만 |
| 2026.10.08 | ₩37,646 | ₩38,290 | ₩37,431 | ₩38,263 | +1.64% | 345만 |
| 2026.10.07 | ₩38,772 | ₩38,772 | ₩37,498 | ₩37,901 | -2.25% | 319.5만 |
| 2026.10.06 | ₩38,853 | ₩39,121 | ₩38,558 | ₩38,746 | -0.28% | 243.1만 |
| 2026.10.05 | ₩38,893 | ₩39,027 | ₩38,370 | ₩38,678 | -0.55% | 259.8만 |
| 2026.10.02 | ₩38,826 | ₩39,228 | ₩38,625 | ₩38,786 | -0.10% | 237.7만 |
| 2026.10.01 | ₩38,115 | ₩38,665 | ₩37,498 | ₩38,531 | +1.09% | 330.2만 |
| 2026.09.30 | ₩38,491 | ₩38,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,357 |
| -0.35% |
| 244.7만 |
| 2026.09.29 | ₩38,987 | ₩39,161 | ₩38,249 | ₩38,477 | -1.31% | 357.5만 |
|---|
| 2026.09.28 | ₩39,698 | ₩39,698 | ₩38,933 | ₩38,974 | -1.82% | 204.6만 |
|---|
| 2026.09.25 | ₩39,470 | ₩39,979 | ₩39,295 | ₩39,751 | +0.71% | 184.8만 |
|---|
| 2026.09.24 | ₩38,746 | ₩39,228 | ₩38,571 | ₩39,134 | +1.00% | 293만 |
|---|
| 2026.09.23 | ₩39,349 | ₩39,550 | ₩38,652 | ₩38,692 | -1.67% | 260.1만 |
|---|
| 2026.09.22 | ₩40,140 | ₩40,368 | ₩39,349 | ₩39,349 | -1.97% | 258.1만 |
|---|
| 2026.09.21 | ₩40,315 | ₩40,650 | ₩39,993 | ₩40,100 | -0.53% | 218.6만 |
|---|
| 2026.09.18 | ₩40,033 | ₩40,194 | ₩39,684 | ₩40,140 | +0.27% | 648.1만 |
|---|
| 2026.09.17 | ₩40,368 | ₩40,677 | ₩39,993 | ₩40,167 | -0.50% | 219.5만 |
|---|
| 2026.09.16 | ₩40,543 | ₩40,583 | ₩39,134 | ₩39,859 | -1.69% | 283만 |
|---|
| 2026.09.15 | ₩40,382 | ₩40,945 | ₩40,355 | ₩40,435 | +0.13% | 240.7만 |
|---|
| 2026.09.14 | ₩40,221 | ₩40,972 | ₩40,100 | ₩40,382 | +0.40% | 289.7만 |
|---|
| 2026.09.11 | ₩40,771 | ₩40,838 | ₩39,805 | ₩40,382 | -0.95% | 258.7만 |
|---|
| 2026.09.10 | ₩39,899 | ₩40,409 | ₩39,483 | ₩40,288 | +0.97% | 349.3만 |
|---|
| 2026.09.09 | ₩40,435 | ₩40,824 | ₩39,832 | ₩40,020 | -1.03% | 269.3만 |
|---|
| 2026.09.08 | ₩41,321 | ₩41,334 | ₩40,556 | ₩40,596 | -1.75% | 343.3만 |
|---|
| 2026.09.04 | ₩40,704 | ₩41,455 | ₩40,704 | ₩41,307 | +1.48% | 230.5만 |
|---|
| 2026.09.03 | ₩40,355 | ₩40,985 | ₩40,355 | ₩40,838 | +1.20% | 292.7만 |
|---|
| 2026.09.02 | ₩39,483 | ₩40,784 | ₩39,483 | ₩40,341 | +2.17% | 383.9만 |
|---|
| 2026.09.01 | ₩39,912 | ₩40,502 | ₩39,188 | ₩39,322 | -1.48% | 395.5만 |
|---|
| 2026.08.31 | ₩40,409 | ₩40,409 | ₩39,698 | ₩39,751 | -1.63% | 237.5만 |
|---|
| 2026.08.28 | ₩40,784 | ₩41,025 | ₩40,261 | ₩40,328 | -1.12% | 265만 |
|---|
| 2026.08.27 | ₩40,918 | ₩41,253 | ₩40,569 | ₩41,160 | +0.59% | 220.8만 |
|---|
| 2026.08.26 | ₩41,133 | ₩41,414 | ₩40,838 | ₩41,186 | +0.13% | 252.4만 |
|---|
| 2026.08.25 | ₩41,441 | ₩41,441 | ₩40,730 | ₩40,945 | -1.20% | 233.3만 |
|---|
| 2026.08.24 | ₩41,321 | ₩41,683 | ₩41,025 | ₩41,093 | -0.55% | 242.8만 |
|---|
| 2026.08.21 | ₩41,589 | ₩41,884 | ₩41,052 | ₩41,321 | -0.64% | 199.1만 |
|---|
| 2026.08.20 | ₩41,535 | ₩41,709 | ₩41,253 | ₩41,361 | -0.42% | 277.2만 |
|---|
| 2026.08.19 | ₩43,171 | ₩43,386 | ₩41,455 | ₩41,669 | -3.48% | 515.7만 |
|---|
| 2026.08.18 | ₩43,413 | ₩43,574 | ₩42,943 | ₩43,104 | -0.71% | 295.7만 |
|---|
| 2026.08.17 | ₩43,842 | ₩44,030 | ₩43,319 | ₩43,372 | -1.07% | 260.9만 |
|---|
| 2026.08.14 | ₩43,533 | ₩43,963 | ₩43,332 | ₩43,842 | +0.71% | 254.3만 |
|---|
| 2026.08.13 | ₩43,587 | ₩43,721 | ₩43,359 | ₩43,507 | -0.18% | 427만 |
|---|
| 2026.08.12 | ₩42,756 | ₩43,292 | ₩42,568 | ₩43,252 | +1.16% | 310.9만 |
|---|
| 2026.08.11 | ₩41,964 | ₩42,756 | ₩41,937 | ₩42,528 | +1.34% | 205.6만 |
|---|
| 2026.08.10 | ₩41,830 | ₩42,098 | ₩41,508 | ₩41,924 | +0.22% | 243만 |
|---|
| 2026.08.07 | ₩41,495 | ₩41,964 | ₩41,253 | ₩41,897 | +0.97% | 288.2만 |
|---|
| 2026.08.06 | ₩42,434 | ₩42,501 | ₩41,589 | ₩41,616 | -1.93% | 187.1만 |
|---|
| 2026.08.05 | ₩42,823 | ₩42,903 | ₩42,018 | ₩42,045 | -1.82% | 192.5만 |
|---|
| 2026.08.04 | ₩42,447 | ₩43,158 | ₩42,165 | ₩42,621 | +0.41% | 233만 |
|---|
| 2026.08.03 | ₩42,152 | ₩42,581 | ₩41,937 | ₩42,246 | +0.22% | 258.4만 |
|---|
| 2026.07.31 | ₩42,246 | ₩42,246 | ₩41,401 | ₩41,937 | -0.73% | 296.6만 |
|---|
| 2026.07.30 | ₩41,656 | ₩42,112 | ₩41,575 | ₩41,911 | +0.61% | 417.4만 |
|---|
| 2026.07.29 | ₩41,696 | ₩41,911 | ₩41,240 | ₩41,280 | -1.00% | 267.7만 |
|---|
| 2026.07.28 | ₩41,441 | ₩42,031 | ₩41,441 | ₩41,937 | +1.20% | 287.3만 |
|---|
| 2026.07.27 | ₩42,072 | ₩42,326 | ₩41,401 | ₩41,441 | -1.50% | 294.1만 |
|---|
| 2026.07.24 | ₩41,629 | ₩42,447 | ₩41,334 | ₩41,777 | +0.35% | 585.2만 |
|---|
| 2026.07.23 | ₩43,252 | ₩43,319 | ₩42,326 | ₩43,265 | +0.03% | 488.9만 |
|---|
| 2026.07.22 | ₩44,124 | ₩44,217 | ₩43,426 | ₩43,761 | -0.82% | 255만 |
|---|
| 2026.07.21 | ₩43,989 | ₩44,070 | ₩43,372 | ₩44,056 | +0.15% | 255.1만 |
|---|
| 2026.07.20 | ₩44,700 | ₩44,875 | ₩43,748 | ₩43,989 | -1.59% | 285.2만 |
|---|
| 2026.07.17 | ₩44,794 | ₩45,129 | ₩44,204 | ₩44,579 | -0.48% | 322.4만 |
|---|
| 2026.07.16 | ₩43,708 | ₩45,170 | ₩43,708 | ₩45,076 | +3.13% | 350.1만 |
|---|
| 2026.07.15 | ₩43,346 | ₩43,949 | ₩43,265 | ₩43,681 | +0.77% | 343만 |
|---|
| 2026.07.14 | ₩43,037 | ₩43,641 | ₩42,997 | ₩43,252 | +0.50% | 207.4만 |
|---|
| 2026.07.13 | ₩43,064 | ₩43,185 | ₩42,635 | ₩42,890 | -0.40% | 201.1만 |
|---|
| 2026.07.10 | ₩42,916 | ₩43,198 | ₩42,635 | ₩42,984 | +0.16% | 174.6만 |
|---|
| 2026.07.09 | ₩42,219 | ₩42,890 | ₩42,219 | ₩42,675 | +1.08% | 246.8만 |
|---|
| 2026.07.08 | ₩42,957 | ₩42,984 | ₩41,361 | ₩41,937 | -2.37% | 261.4만 |
|---|
| 2026.07.07 | ₩43,372 | ₩43,413 | ₩42,916 | ₩43,077 | -0.68% | 228.1만 |
|---|
| 2026.07.06 | ₩42,554 | ₩43,252 | ₩42,447 | ₩43,238 | +1.61% | 263.5만 |
|---|
| 2026.07.02 | ₩43,761 | ₩43,949 | ₩42,380 | ₩42,541 | -2.79% | 343.5만 |
|---|
| 2026.07.01 | ₩43,185 | ₩43,882 | ₩42,836 | ₩43,600 | +0.96% | 308.2만 |
|---|
| 2026.06.30 | ₩42,809 | ₩43,265 | ₩42,541 | ₩42,984 | +0.41% | 247만 |
|---|
| 2026.06.29 | ₩43,024 | ₩43,198 | ₩42,541 | ₩42,903 | -0.28% | 264만 |
|---|
| 2026.06.26 | ₩43,077 | ₩43,265 | ₩42,702 | ₩43,118 | +0.09% | 539.5만 |
|---|
| 2026.06.25 | ₩42,353 | ₩43,252 | ₩41,978 | ₩43,010 | +1.55% | 292.3만 |
|---|
| 2026.06.24 | ₩41,964 | ₩42,340 | ₩41,602 | ₩42,286 | +0.77% | 235.5만 |
|---|
| 2026.06.23 | ₩41,307 | ₩42,005 | ₩41,200 | ₩41,937 | +1.53% | 238.9만 |
|---|
| 2026.06.22 | ₩40,985 | ₩41,575 | ₩40,985 | ₩41,401 | +1.01% | 268.5만 |
|---|
| 2026.06.18 | ₩40,650 | ₩41,079 | ₩40,409 | ₩40,972 | +0.79% | 600만 |
|---|
| 2026.06.17 | ₩41,280 | ₩41,709 | ₩39,926 | ₩40,301 | -2.37% | 370.1만 |
|---|
| 2026.06.16 | ₩41,790 | ₩42,621 | ₩41,347 | ₩41,414 | -0.90% | 246.3만 |
|---|
| 2026.06.15 | ₩42,581 | ₩42,702 | ₩41,401 | ₩41,508 | -2.52% | 358.5만 |
|---|
| 2026.06.12 | ₩41,575 | ₩42,192 | ₩41,508 | ₩41,991 | +1.00% | 270.8만 |
|---|
| 2026.06.11 | ₩40,757 | ₩41,361 | ₩40,435 | ₩41,334 | +1.41% | 240.8만 |
|---|
| 2026.06.10 | ₩40,435 | ₩41,186 | ₩40,409 | ₩40,663 | +0.56% | 275.8만 |
|---|
| 2026.06.09 | ₩40,234 | ₩41,401 | ₩39,953 | ₩40,435 | +0.50% | 314만 |
|---|
| 2026.06.08 | ₩39,886 | ₩40,221 | ₩39,604 | ₩39,805 | -0.20% | 422만 |
|---|
| 2026.06.05 | ₩39,644 | ₩40,140 | ₩39,510 | ₩39,778 | +0.34% | 224.9만 |
|---|
| 2026.06.04 | ₩38,719 | ₩39,671 | ₩38,719 | ₩39,564 | +2.18% | 292.3만 |
|---|
| 2026.06.03 | ₩38,947 | ₩39,027 | ₩38,290 | ₩38,343 | -1.55% | 276.4만 |
|---|
| 2026.06.02 | ₩38,893 | ₩39,537 | ₩38,826 | ₩39,134 | +0.62% | 281.7만 |
|---|
| 2026.06.01 | ₩39,269 | ₩39,456 | ₩38,813 | ₩38,893 | -0.96% | 246.2만 |
|---|
| 2026.05.29 | ₩39,255 | ₩39,979 | ₩38,960 | ₩39,751 | +1.26% | 348.2만 |
|---|
| 2026.05.28 | ₩39,832 | ₩39,872 | ₩39,322 | ₩39,751 | -0.20% | 268.4만 |
|---|
| 2026.05.27 | ₩40,409 | ₩40,556 | ₩39,644 | ₩39,953 | -1.13% | 320.1만 |
|---|
| 2026.05.26 | ₩40,181 | ₩40,543 | ₩39,832 | ₩40,328 | +0.37% | 223.7만 |
|---|
| 2026.05.22 | ₩39,966 | ₩39,993 | ₩39,684 | ₩39,872 | -0.23% | 143.8만 |
|---|
| 2026.05.21 | ₩39,658 | ₩39,765 | ₩39,148 | ₩39,725 | +0.17% | 205만 |
|---|
| 2026.05.20 | ₩38,772 | ₩39,953 | ₩38,558 | ₩39,792 | +2.63% | 229.7만 |
|---|
| 2026.05.19 | ₩38,826 | ₩38,933 | ₩38,276 | ₩38,531 | -0.76% | 267.1만 |
|---|
| 2026.05.18 | ₩38,732 | ₩39,349 | ₩38,732 | ₩38,906 | +0.45% | 248.1만 |
|---|
| 2026.05.15 | ₩39,054 | ₩39,188 | ₩38,209 | ₩38,585 | -1.20% | 318.4만 |
|---|
| 2026.05.14 | ₩38,947 | ₩39,336 | ₩38,839 | ₩39,054 | +0.28% | 621.1만 |
|---|
| 2026.05.13 | ₩38,987 | ₩39,041 | ₩38,290 | ₩38,504 | -1.24% | 279.9만 |
|---|
| 2026.05.12 | ₩39,523 | ₩39,765 | ₩38,544 | ₩39,014 | -1.29% | 284만 |
|---|
| 2026.05.11 | ₩40,382 | ₩40,569 | ₩39,362 | ₩39,456 | -2.29% | 297.5만 |
|---|
| 2026.05.08 | ₩39,751 | ₩40,382 | ₩39,751 | ₩40,288 | +1.35% | 339.9만 |
|---|
| 2026.05.07 | ₩40,556 | ₩40,851 | ₩39,510 | ₩39,644 | -2.25% | 233.1만 |
|---|
| 2026.05.06 | ₩40,368 | ₩40,744 | ₩40,181 | ₩40,502 | +0.33% | 266.7만 |
|---|
| 2026.05.05 | ₩39,067 | ₩40,006 | ₩38,987 | ₩39,845 | +1.99% | 239.6만 |
|---|
| 2026.05.04 | ₩39,376 | ₩39,523 | ₩38,813 | ₩38,987 | -0.99% | 258.3만 |
|---|
| 2026.05.01 | ₩39,483 | ₩40,207 | ₩39,269 | ₩39,644 | +0.41% | 183.5만 |
|---|
| 2026.04.30 | ₩39,041 | ₩40,113 | ₩38,813 | ₩39,698 | +1.68% | 239.6만 |
|---|
| 2026.04.29 | ₩39,684 | ₩39,805 | ₩38,772 | ₩39,054 | -1.59% | 203.4만 |
|---|
| 2026.04.28 | ₩40,368 | ₩40,489 | ₩39,617 | ₩39,725 | -1.59% | 235.1만 |
|---|
| 2026.04.27 | ₩39,228 | ₩40,181 | ₩39,228 | ₩40,033 | +2.05% | 242만 |
|---|
| 2026.04.24 | ₩38,960 | ₩39,872 | ₩38,598 | ₩39,188 | +0.59% | 318.3만 |
|---|
| 2026.04.23 | ₩39,067 | ₩39,966 | ₩38,853 | ₩39,765 | +1.79% | 306.6만 |
|---|
| 2026.04.22 | ₩39,295 | ₩39,416 | ₩38,705 | ₩38,893 | -1.02% | 320만 |
|---|
| 2026.04.21 | ₩39,805 | ₩40,207 | ₩38,947 | ₩39,014 | -1.99% | 189.1만 |
|---|
| 2026.04.20 | ₩39,698 | ₩40,060 | ₩39,389 | ₩39,805 | +0.27% | 224.4만 |
|---|
| 2026.04.17 | ₩39,430 | ₩40,382 | ₩39,389 | ₩39,738 | +0.78% | 204.7만 |
|---|
| 2026.04.16 | ₩39,027 | ₩39,269 | ₩38,705 | ₩38,853 | -0.45% | 194.2만 |
|---|
| 2026.04.15 | ₩38,960 | ₩39,242 | ₩38,611 | ₩39,027 | +0.17% | 155만 |
|---|
| 2026.04.14 | ₩38,839 | ₩39,269 | ₩38,786 | ₩38,960 | +0.31% | 140.3만 |
|---|
| 2026.04.13 | ₩38,652 | ₩39,161 | ₩38,343 | ₩39,108 | +1.18% | 422.2만 |
|---|
| 2026.04.10 | ₩39,604 | ₩39,725 | ₩38,813 | ₩38,839 | -1.93% | 198.8만 |
|---|
| 2026.04.09 | ₩38,477 | ₩39,778 | ₩38,477 | ₩39,658 | +3.07% | 275.1만 |
|---|
| 2026.04.08 | ₩38,303 | ₩39,202 | ₩38,303 | ₩38,732 | +1.12% | 477만 |
|---|
| 2026.04.07 | ₩37,364 | ₩37,659 | ₩36,881 | ₩37,123 | -0.65% | 444만 |
|---|
| 2026.04.06 | ₩37,176 | ₩37,740 | ₩36,989 | ₩37,606 | +1.15% | 205만 |
|---|
| 2026.04.02 | ₩36,761 | ₩37,404 | ₩36,519 | ₩37,190 | +1.17% | 232.9만 |
|---|
| 2026.04.01 | ₩37,083 | ₩37,887 | ₩36,975 | ₩37,445 | +0.98% | 244.5만 |
|---|
| 2026.03.31 | ₩36,533 | ₩37,217 | ₩36,385 | ₩36,787 | +0.70% | 453.1만 |
|---|
| 2026.03.30 | ₩35,956 | ₩36,318 | ₩35,634 | ₩35,929 | -0.07% | 255.7만 |
|---|
| 2026.03.27 | ₩36,546 | ₩36,586 | ₩35,741 | ₩35,808 | -2.02% | 197.3만 |
|---|
| 2026.03.26 | ₩36,801 | ₩37,015 | ₩36,559 | ₩36,828 | +0.07% | 189.1만 |
|---|
| 2026.03.25 | ₩37,069 | ₩37,284 | ₩36,466 | ₩37,015 | -0.14% | 233.8만 |
|---|
| 2026.03.24 | ₩35,822 | ₩36,908 | ₩35,688 | ₩36,747 | +2.58% | 293.4만 |
|---|
| 2026.03.23 | ₩36,144 | ₩36,855 | ₩35,741 | ₩36,036 | -0.30% | 350.7만 |
|---|
| 2026.03.20 | ₩35,366 | ₩35,634 | ₩34,642 | ₩35,057 | -0.87% | 922.3만 |
|---|
| 2026.03.19 | ₩34,870 | ₩35,688 | ₩34,440 | ₩35,420 | +1.58% | 265.4만 |
|---|
| 2026.03.18 | ₩35,420 | ₩35,688 | ₩35,084 | ₩35,138 | -0.80% | 286.1만 |
|---|
| 2026.03.17 | ₩35,795 | ₩35,969 | ₩35,232 | ₩35,500 | -0.82% | 262.3만 |
|---|
| 2026.03.16 | ₩35,768 | ₩35,983 | ₩35,272 | ₩35,339 | -1.20% | 199.2만 |
|---|
| 2026.03.13 | ₩35,741 | ₩36,023 | ₩35,057 | ₩35,178 | -1.58% | 308.2만 |
|---|
| 2026.03.12 | ₩35,071 | ₩35,741 | ₩34,977 | ₩35,433 | +1.03% | 256만 |
|---|
| 2026.03.11 | ₩35,902 | ₩36,251 | ₩35,285 | ₩35,902 | 0.00% | 289.1만 |
|---|
| 2026.03.10 | ₩36,372 | ₩37,042 | ₩35,849 | ₩36,157 | -0.59% | 253.3만 |
|---|
| 2026.03.09 | ₩36,036 | ₩36,774 | ₩35,031 | ₩36,358 | +0.89% | 341.5만 |
|---|
| 2026.03.06 | ₩36,640 | ₩36,908 | ₩35,433 | ₩36,613 | -0.07% | 247.1만 |
|---|
| 2026.03.05 | ₩37,901 | ₩38,115 | ₩37,136 | ₩37,552 | -0.92% | 246.4만 |
|---|
| 2026.03.04 | ₩38,424 | ₩38,826 | ₩38,155 | ₩38,330 | -0.24% | 262.8만 |
|---|
| 2026.03.03 | ₩38,236 | ₩38,826 | ₩37,324 | ₩38,464 | +0.60% | 342.9만 |
|---|
| 2026.03.02 | ₩37,445 | ₩39,148 | ₩37,150 | ₩38,947 | +4.01% | 315.2만 |
|---|
| 2026.02.27 | ₩39,658 | ₩39,859 | ₩37,753 | ₩38,155 | -3.79% | 454.8만 |
|---|
| 2026.02.26 | ₩40,972 | ₩41,857 | ₩40,516 | ₩41,012 | +0.10% | 323.7만 |
|---|
| 2026.02.25 | ₩40,502 | ₩40,918 | ₩40,020 | ₩40,824 | +0.79% | 334.2만 |
|---|
| 2026.02.24 | ₩40,274 | ₩40,489 | ₩39,684 | ₩40,046 | -0.57% | 282.6만 |
|---|
| 2026.02.23 | ₩42,501 | ₩42,568 | ₩40,087 | ₩40,328 | -5.11% | 325.5만 |
|---|
| 2026.02.20 | ₩41,803 | ₩42,662 | ₩41,481 | ₩42,595 | +1.89% | 307.3만 |
|---|
| 2026.02.19 | ₩41,817 | ₩42,125 | ₩41,307 | ₩41,830 | +0.03% | 259.5만 |
|---|
| 2026.02.18 | ₩41,964 | ₩43,077 | ₩41,830 | ₩41,897 | -0.16% | 343.4만 |
|---|
| 2026.02.17 | ₩42,367 | ₩42,916 | ₩41,777 | ₩41,978 | -0.92% | 269.8만 |
|---|
| 2026.02.13 | ₩41,709 | ₩42,420 | ₩41,294 | ₩42,232 | +1.25% | 329.2만 |
|---|
| 2026.02.12 | ₩42,903 | ₩43,198 | ₩41,240 | ₩41,911 | -2.31% | 414.9만 |
|---|
| 2026.02.11 | ₩43,238 | ₩43,748 | ₩42,085 | ₩42,420 | -1.89% | 203.5만 |
|---|
| 2026.02.10 | ₩43,413 | ₩43,721 | ₩42,541 | ₩42,943 | -1.08% | 238.2만 |
|---|
| 2026.02.09 | ₩42,970 | ₩43,855 | ₩42,756 | ₩43,480 | +1.19% | 242.2만 |
|---|
| 2026.02.06 | ₩42,152 | ₩43,225 | ₩42,152 | ₩43,010 | +2.04% | 274.6만 |
|---|
| 2026.02.05 | ₩41,535 | ₩42,112 | ₩40,422 | ₩41,897 | +0.87% | 344.5만 |
|---|
| 2026.02.04 | ₩41,025 | ₩42,139 | ₩41,025 | ₩41,763 | +1.80% | 348.4만 |
|---|
| 2026.02.03 | ₩39,886 | ₩40,891 | ₩39,617 | ₩40,824 | +2.35% | 275.3만 |
|---|
| 2026.02.02 | ₩39,295 | ₩40,181 | ₩38,933 | ₩39,818 | +1.33% | 239.7만 |
|---|
| 2026.01.30 | ₩38,866 | ₩39,564 | ₩38,786 | ₩39,483 | +1.59% | 271.2만 |
|---|
| 2026.01.29 | ₩39,134 | ₩39,376 | ₩38,303 | ₩38,947 | -0.48% | 375.5만 |
|---|
| 2026.01.28 | ₩38,839 | ₩39,349 | ₩38,652 | ₩38,839 | 0.00% | 259.5만 |
|---|
| 2026.01.27 | ₩38,839 | ₩39,108 | ₩38,518 | ₩38,839 | 0.00% | 310.5만 |
|---|
| 2026.01.26 | ₩38,772 | ₩39,242 | ₩38,048 | ₩38,719 | -0.14% | 324.8만 |
|---|
| 2026.01.23 | ₩40,650 | ₩41,723 | ₩38,665 | ₩38,732 | -4.72% | 805.8만 |
|---|
| 2026.01.22 | ₩39,966 | ₩40,610 | ₩39,604 | ₩39,792 | -0.44% | 404.1만 |
|---|
| 2026.01.21 | ₩38,370 | ₩40,194 | ₩38,169 | ₩39,832 | +3.81% | 375.1만 |
|---|
| 2026.01.20 | ₩38,249 | ₩38,678 | ₩37,834 | ₩38,021 | -0.60% | 183.4만 |
|---|
| 2026.01.16 | ₩39,269 | ₩39,416 | ₩38,692 | ₩38,772 | -1.26% | 179.6만 |
|---|
| 2026.01.15 | ₩38,290 | ₩39,376 | ₩38,236 | ₩39,228 | +2.45% | 191.4만 |
|---|
| 2026.01.14 | ₩37,874 | ₩38,383 | ₩37,606 | ₩38,102 | +0.60% | 232만 |
|---|
| 2026.01.13 | ₩38,370 | ₩38,625 | ₩37,847 | ₩37,941 | -1.12% | 204.7만 |
|---|
| 2026.01.12 | ₩38,544 | ₩38,732 | ₩38,142 | ₩38,370 | -0.45% | 157.7만 |
|---|
| 2026.01.09 | ₩39,564 | ₩39,859 | ₩38,933 | ₩38,960 | -1.53% | 146.9만 |
|---|
| 2026.01.08 | ₩38,558 | ₩39,832 | ₩38,222 | ₩39,376 | +2.12% | 189.5만 |
|---|
| 2026.01.07 | ₩38,826 | ₩39,108 | ₩38,450 | ₩38,759 | -0.17% | 219만 |
|---|
| 2026.01.06 | ₩38,464 | ₩39,014 | ₩38,276 | ₩38,880 | +1.08% | 253.1만 |
|---|
| 2026.01.05 | ₩37,699 | ₩39,027 | ₩37,632 | ₩38,598 | +2.38% | 253.9만 |
|---|
| 2026.01.02 | ₩37,619 | ₩38,021 | ₩36,935 | ₩37,807 | +0.50% | 229만 |
|---|
| 2025.12.31 | ₩38,222 | ₩38,222 | ₩37,418 | ₩37,485 | -1.93% | 145.2만 |
|---|
| 2025.12.30 | ₩38,222 | ₩38,222 | ₩37,753 | ₩37,887 | -0.88% | 175.8만 |
|---|
| 2025.12.29 | ₩38,129 | ₩38,477 | ₩38,035 | ₩38,142 | +0.04% | 182만 |
|---|
| 2025.12.26 | ₩38,303 | ₩38,518 | ₩38,182 | ₩38,343 | +0.11% | 85.1만 |
|---|
| 2025.12.24 | ₩38,424 | ₩38,518 | ₩38,276 | ₩38,383 | -0.10% | 82.6만 |
|---|
| 2025.12.23 | ₩38,893 | ₩38,987 | ₩38,316 | ₩38,370 | -1.34% | 199.7만 |
|---|
| 2025.12.22 | ₩38,920 | ₩39,242 | ₩38,746 | ₩38,920 | 0.00% | 254.9만 |
|---|
| 2025.12.19 | ₩38,705 | ₩39,054 | ₩38,410 | ₩38,692 | -0.03% | 459만 |
|---|
| 2025.12.18 | ₩39,134 | ₩39,242 | ₩38,571 | ₩38,705 | -1.10% | 261.5만 |
|---|
| 2025.12.17 | ₩38,839 | ₩39,336 | ₩38,652 | ₩38,826 | -0.03% | 242.2만 |
|---|
| 2025.12.16 | ₩39,081 | ₩39,309 | ₩38,611 | ₩38,772 | -0.79% | 242.8만 |
|---|
| 2025.12.15 | ₩39,577 | ₩39,711 | ₩39,014 | ₩39,108 | -1.19% | 188.6만 |
|---|
| 2025.12.12 | ₩39,336 | ₩39,510 | ₩38,960 | ₩39,215 | -0.31% | 220.9만 |
|---|
| 2025.12.11 | ₩38,839 | ₩39,564 | ₩38,772 | ₩39,242 | +1.04% | 312.4만 |
|---|
| 2025.12.10 | ₩37,539 | ₩39,362 | ₩37,539 | ₩38,947 | +3.75% | 533만 |
|---|
| 2025.12.09 | ₩37,914 | ₩38,504 | ₩37,686 | ₩37,753 | -0.42% | 228.5만 |
|---|
| 2025.12.08 | ₩37,793 | ₩38,410 | ₩37,632 | ₩37,954 | +0.43% | 209.5만 |
|---|
| 2025.12.05 | ₩37,740 | ₩38,062 | ₩37,619 | ₩37,793 | +0.14% | 241.2만 |
|---|
| 2025.12.04 | ₩37,686 | ₩38,075 | ₩37,592 | ₩37,927 | +0.64% | 197.8만 |
|---|
| 2025.12.03 | ₩37,176 | ₩37,981 | ₩37,176 | ₩37,780 | +1.62% | 389.9만 |
|---|
| 2025.12.02 | ₩37,860 | ₩37,887 | ₩37,096 | ₩37,109 | -1.98% | 301.3만 |
|---|
| 2025.12.01 | ₩36,962 | ₩37,994 | ₩36,895 | ₩37,659 | +1.89% | 246.1만 |
|---|
| 2025.11.28 | ₩37,458 | ₩37,834 | ₩37,136 | ₩37,176 | -0.75% | 169.7만 |
|---|
| 2025.11.26 | ₩37,981 | ₩38,343 | ₩37,981 | ₩38,035 | +0.14% | 203만 |
|---|
| 2025.11.25 | ₩37,163 | ₩38,585 | ₩37,136 | ₩38,115 | +2.56% | 251만 |
|---|
| 2025.11.24 | ₩36,559 | ₩37,109 | ₩36,157 | ₩36,935 | +1.03% | 244.6만 |
|---|
| 2025.11.21 | ₩35,285 | ₩36,841 | ₩35,272 | ₩36,439 | +3.27% | 260.2만 |
|---|
| 2025.11.20 | ₩35,715 | ₩36,425 | ₩35,071 | ₩35,178 | -1.50% | 280만 |
|---|
| 2025.11.19 | ₩34,776 | ₩35,473 | ₩34,682 | ₩35,366 | +1.70% | 248.4만 |
|---|
| 2025.11.18 | ₩34,333 | ₩34,950 | ₩34,212 | ₩34,601 | +0.78% | 531.8만 |
|---|
| 2025.11.17 | ₩35,929 | ₩36,117 | ₩34,387 | ₩34,534 | -3.88% | 355.8만 |
|---|
| 2025.11.14 | ₩35,822 | ₩36,211 | ₩35,500 | ₩36,117 | +0.82% | 231.8만 |
|---|
| 2025.11.13 | ₩36,103 | ₩36,707 | ₩35,849 | ₩36,036 | -0.19% | 315.1만 |
|---|
| 2025.11.12 | ₩36,197 | ₩36,734 | ₩36,090 | ₩36,399 | +0.56% | 352.2만 |
|---|
| 2025.11.11 | ₩36,318 | ₩36,680 | ₩36,023 | ₩36,077 | -0.66% | 372만 |
|---|
| 2025.11.10 | ₩36,278 | ₩36,761 | ₩35,983 | ₩36,358 | +0.22% | 257.3만 |
|---|
| 2025.11.07 | ₩35,138 | ₩36,130 | ₩34,910 | ₩36,117 | +2.79% | 225.8만 |
|---|
| 2025.11.06 | ₩35,567 | ₩35,916 | ₩35,165 | ₩35,433 | -0.38% | 261.7만 |
|---|
| 2025.11.05 | ₩35,607 | ₩36,399 | ₩35,339 | ₩35,567 | -0.11% | 396만 |
|---|
| 2025.11.04 | ₩35,688 | ₩36,010 | ₩35,205 | ₩35,500 | -0.53% | 375.9만 |
|---|
| 2025.11.03 | ₩35,607 | ₩36,130 | ₩34,950 | ₩36,103 | +1.39% | 469.2만 |
|---|
| 2025.10.31 | ₩34,454 | ₩36,171 | ₩33,689 | ₩35,943 | +4.32% | 611.7만 |
|---|
| 2025.10.30 | ₩35,031 | ₩35,822 | ₩34,829 | ₩34,896 | -0.38% | 432.6만 |
|---|
| 2025.10.29 | ₩35,862 | ₩36,399 | ₩35,057 | ₩35,339 | -1.46% | 532.3만 |
|---|
| 2025.10.28 | ₩34,414 | ₩36,036 | ₩34,011 | ₩35,996 | +4.60% | 900.5만 |
|---|
| 2025.10.27 | ₩34,668 | ₩34,668 | ₩34,199 | ₩34,467 | -0.58% | 437.3만 |
|---|
| 2025.10.24 | ₩33,917 | ₩34,548 | ₩33,797 | ₩34,253 | +0.99% | 313.4만 |
|---|
| 2025.10.23 | ₩33,542 | ₩33,904 | ₩33,193 | ₩33,515 | -0.08% | 311만 |
|---|
| 2025.10.22 | ₩34,186 | ₩34,427 | ₩33,488 | ₩33,529 | -1.92% | 384.9만 |
|---|
| 2025.10.21 | ₩33,783 | ₩34,454 | ₩33,716 | ₩34,293 | +1.51% | 540.1만 |
|---|
| 2025.10.20 | ₩32,952 | ₩34,212 | ₩32,791 | ₩34,011 | +3.22% | 588.2만 |
|---|
| 2025.10.17 | ₩32,871 | ₩33,140 | ₩32,281 | ₩32,617 | -0.78% | 800.6만 |
|---|
| 2025.10.16 | ₩34,829 | ₩34,937 | ₩31,959 | ₩32,281 | -7.32% | 761.5만 |
|---|
| 2025.10.15 | ₩35,943 | ₩36,050 | ₩34,561 | ₩35,057 | -2.46% | 558.1만 |
|---|
| 2025.10.14 | ₩34,199 | ₩36,036 | ₩34,172 | ₩35,862 | +4.86% | 534.9만 |
|---|
| 2025.10.13 | ₩34,025 | ₩34,588 | ₩33,542 | ₩34,481 | +1.34% | 655.6만 |
|---|
| 2025.10.10 | ₩34,937 | ₩35,782 | ₩33,394 | ₩33,394 | -4.41% | 498.5만 |
|---|