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 | ₩38,234 | ₩38,261 | ₩37,805 | ₩38,046 | -0.49% | 159.9만 |
| 2026.10.08 | ₩37,644 | ₩38,288 | ₩37,429 | ₩38,261 | +1.64% | 345만 |
| 2026.10.07 | ₩38,770 | ₩38,770 | ₩37,496 | ₩37,899 | -2.25% | 319.5만 |
| 2026.10.06 | ₩38,851 | ₩39,119 | ₩38,556 | ₩38,744 | -0.28% | 243.1만 |
| 2026.10.05 | ₩38,891 | ₩39,025 | ₩38,368 | ₩38,676 | -0.55% | 259.8만 |
| 2026.10.02 | ₩38,824 | ₩39,226 | ₩38,623 | ₩38,784 | -0.10% | 237.7만 |
| 2026.10.01 | ₩38,113 | ₩38,663 | ₩37,496 | ₩38,529 | +1.09% | 330.2만 |
| 2026.09.30 | ₩38,489 | ₩38,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,355 |
| -0.35% |
| 244.7만 |
| 2026.09.29 | ₩38,985 | ₩39,159 | ₩38,247 | ₩38,475 | -1.31% | 357.5만 |
|---|
| 2026.09.28 | ₩39,696 | ₩39,696 | ₩38,931 | ₩38,971 | -1.82% | 204.6만 |
|---|
| 2026.09.25 | ₩39,468 | ₩39,977 | ₩39,293 | ₩39,749 | +0.71% | 184.8만 |
|---|
| 2026.09.24 | ₩38,744 | ₩39,226 | ₩38,569 | ₩39,132 | +1.00% | 293만 |
|---|
| 2026.09.23 | ₩39,347 | ₩39,548 | ₩38,650 | ₩38,690 | -1.67% | 260.1만 |
|---|
| 2026.09.22 | ₩40,138 | ₩40,366 | ₩39,347 | ₩39,347 | -1.97% | 258.1만 |
|---|
| 2026.09.21 | ₩40,313 | ₩40,648 | ₩39,991 | ₩40,098 | -0.53% | 218.6만 |
|---|
| 2026.09.18 | ₩40,031 | ₩40,192 | ₩39,682 | ₩40,138 | +0.27% | 648.1만 |
|---|
| 2026.09.17 | ₩40,366 | ₩40,675 | ₩39,991 | ₩40,165 | -0.50% | 219.5만 |
|---|
| 2026.09.16 | ₩40,541 | ₩40,581 | ₩39,132 | ₩39,857 | -1.69% | 283만 |
|---|
| 2026.09.15 | ₩40,380 | ₩40,943 | ₩40,353 | ₩40,433 | +0.13% | 240.7만 |
|---|
| 2026.09.14 | ₩40,219 | ₩40,970 | ₩40,098 | ₩40,380 | +0.40% | 289.7만 |
|---|
| 2026.09.11 | ₩40,769 | ₩40,836 | ₩39,803 | ₩40,380 | -0.95% | 258.7만 |
|---|
| 2026.09.10 | ₩39,897 | ₩40,406 | ₩39,481 | ₩40,286 | +0.97% | 349.3만 |
|---|
| 2026.09.09 | ₩40,433 | ₩40,822 | ₩39,830 | ₩40,018 | -1.03% | 269.3만 |
|---|
| 2026.09.08 | ₩41,318 | ₩41,332 | ₩40,554 | ₩40,594 | -1.75% | 343.3만 |
|---|
| 2026.09.04 | ₩40,701 | ₩41,452 | ₩40,701 | ₩41,305 | +1.48% | 230.5만 |
|---|
| 2026.09.03 | ₩40,353 | ₩40,983 | ₩40,353 | ₩40,836 | +1.20% | 292.7만 |
|---|
| 2026.09.02 | ₩39,481 | ₩40,782 | ₩39,481 | ₩40,339 | +2.17% | 383.9만 |
|---|
| 2026.09.01 | ₩39,910 | ₩40,500 | ₩39,186 | ₩39,320 | -1.48% | 395.5만 |
|---|
| 2026.08.31 | ₩40,406 | ₩40,406 | ₩39,696 | ₩39,749 | -1.63% | 237.5만 |
|---|
| 2026.08.28 | ₩40,782 | ₩41,023 | ₩40,259 | ₩40,326 | -1.12% | 265만 |
|---|
| 2026.08.27 | ₩40,916 | ₩41,251 | ₩40,567 | ₩41,157 | +0.59% | 220.8만 |
|---|
| 2026.08.26 | ₩41,131 | ₩41,412 | ₩40,836 | ₩41,184 | +0.13% | 252.4만 |
|---|
| 2026.08.25 | ₩41,439 | ₩41,439 | ₩40,728 | ₩40,943 | -1.20% | 233.3만 |
|---|
| 2026.08.24 | ₩41,318 | ₩41,680 | ₩41,023 | ₩41,090 | -0.55% | 242.8만 |
|---|
| 2026.08.21 | ₩41,587 | ₩41,882 | ₩41,050 | ₩41,318 | -0.64% | 199.1만 |
|---|
| 2026.08.20 | ₩41,533 | ₩41,707 | ₩41,251 | ₩41,359 | -0.42% | 277.2만 |
|---|
| 2026.08.19 | ₩43,169 | ₩43,384 | ₩41,452 | ₩41,667 | -3.48% | 515.7만 |
|---|
| 2026.08.18 | ₩43,410 | ₩43,571 | ₩42,941 | ₩43,102 | -0.71% | 295.7만 |
|---|
| 2026.08.17 | ₩43,840 | ₩44,027 | ₩43,317 | ₩43,370 | -1.07% | 260.9만 |
|---|
| 2026.08.14 | ₩43,531 | ₩43,960 | ₩43,330 | ₩43,840 | +0.71% | 254.3만 |
|---|
| 2026.08.13 | ₩43,585 | ₩43,719 | ₩43,357 | ₩43,504 | -0.18% | 427만 |
|---|
| 2026.08.12 | ₩42,753 | ₩43,290 | ₩42,566 | ₩43,250 | +1.16% | 310.9만 |
|---|
| 2026.08.11 | ₩41,962 | ₩42,753 | ₩41,935 | ₩42,525 | +1.34% | 205.6만 |
|---|
| 2026.08.10 | ₩41,828 | ₩42,096 | ₩41,506 | ₩41,922 | +0.22% | 243만 |
|---|
| 2026.08.07 | ₩41,493 | ₩41,962 | ₩41,251 | ₩41,895 | +0.97% | 288.2만 |
|---|
| 2026.08.06 | ₩42,431 | ₩42,499 | ₩41,587 | ₩41,613 | -1.93% | 187.1만 |
|---|
| 2026.08.05 | ₩42,820 | ₩42,901 | ₩42,016 | ₩42,043 | -1.82% | 192.5만 |
|---|
| 2026.08.04 | ₩42,445 | ₩43,156 | ₩42,163 | ₩42,619 | +0.41% | 233만 |
|---|
| 2026.08.03 | ₩42,150 | ₩42,579 | ₩41,935 | ₩42,244 | +0.22% | 258.4만 |
|---|
| 2026.07.31 | ₩42,244 | ₩42,244 | ₩41,399 | ₩41,935 | -0.73% | 296.6만 |
|---|
| 2026.07.30 | ₩41,654 | ₩42,110 | ₩41,573 | ₩41,908 | +0.61% | 417.4만 |
|---|
| 2026.07.29 | ₩41,694 | ₩41,908 | ₩41,238 | ₩41,278 | -1.00% | 267.7만 |
|---|
| 2026.07.28 | ₩41,439 | ₩42,029 | ₩41,439 | ₩41,935 | +1.20% | 287.3만 |
|---|
| 2026.07.27 | ₩42,069 | ₩42,324 | ₩41,399 | ₩41,439 | -1.50% | 294.1만 |
|---|
| 2026.07.24 | ₩41,627 | ₩42,445 | ₩41,332 | ₩41,774 | +0.35% | 585.2만 |
|---|
| 2026.07.23 | ₩43,250 | ₩43,317 | ₩42,324 | ₩43,263 | +0.03% | 488.9만 |
|---|
| 2026.07.22 | ₩44,121 | ₩44,215 | ₩43,424 | ₩43,759 | -0.82% | 255만 |
|---|
| 2026.07.21 | ₩43,987 | ₩44,068 | ₩43,370 | ₩44,054 | +0.15% | 255.1만 |
|---|
| 2026.07.20 | ₩44,698 | ₩44,872 | ₩43,746 | ₩43,987 | -1.59% | 285.2만 |
|---|
| 2026.07.17 | ₩44,792 | ₩45,127 | ₩44,202 | ₩44,577 | -0.48% | 322.4만 |
|---|
| 2026.07.16 | ₩43,705 | ₩45,167 | ₩43,705 | ₩45,073 | +3.13% | 350.1만 |
|---|
| 2026.07.15 | ₩43,343 | ₩43,947 | ₩43,263 | ₩43,679 | +0.77% | 343만 |
|---|
| 2026.07.14 | ₩43,035 | ₩43,638 | ₩42,995 | ₩43,250 | +0.50% | 207.4만 |
|---|
| 2026.07.13 | ₩43,062 | ₩43,182 | ₩42,633 | ₩42,887 | -0.40% | 201.1만 |
|---|
| 2026.07.10 | ₩42,914 | ₩43,196 | ₩42,633 | ₩42,981 | +0.16% | 174.6만 |
|---|
| 2026.07.09 | ₩42,217 | ₩42,887 | ₩42,217 | ₩42,673 | +1.08% | 246.8만 |
|---|
| 2026.07.08 | ₩42,954 | ₩42,981 | ₩41,359 | ₩41,935 | -2.37% | 261.4만 |
|---|
| 2026.07.07 | ₩43,370 | ₩43,410 | ₩42,914 | ₩43,075 | -0.68% | 228.1만 |
|---|
| 2026.07.06 | ₩42,552 | ₩43,250 | ₩42,445 | ₩43,236 | +1.61% | 263.5만 |
|---|
| 2026.07.02 | ₩43,759 | ₩43,947 | ₩42,378 | ₩42,539 | -2.79% | 343.5만 |
|---|
| 2026.07.01 | ₩43,182 | ₩43,880 | ₩42,834 | ₩43,598 | +0.96% | 308.2만 |
|---|
| 2026.06.30 | ₩42,807 | ₩43,263 | ₩42,539 | ₩42,981 | +0.41% | 247만 |
|---|
| 2026.06.29 | ₩43,022 | ₩43,196 | ₩42,539 | ₩42,901 | -0.28% | 264만 |
|---|
| 2026.06.26 | ₩43,075 | ₩43,263 | ₩42,700 | ₩43,115 | +0.09% | 539.5만 |
|---|
| 2026.06.25 | ₩42,351 | ₩43,250 | ₩41,975 | ₩43,008 | +1.55% | 292.3만 |
|---|
| 2026.06.24 | ₩41,962 | ₩42,338 | ₩41,600 | ₩42,284 | +0.77% | 235.5만 |
|---|
| 2026.06.23 | ₩41,305 | ₩42,002 | ₩41,198 | ₩41,935 | +1.53% | 238.9만 |
|---|
| 2026.06.22 | ₩40,983 | ₩41,573 | ₩40,983 | ₩41,399 | +1.01% | 268.5만 |
|---|
| 2026.06.18 | ₩40,648 | ₩41,077 | ₩40,406 | ₩40,970 | +0.79% | 600만 |
|---|
| 2026.06.17 | ₩41,278 | ₩41,707 | ₩39,924 | ₩40,299 | -2.37% | 370.1만 |
|---|
| 2026.06.16 | ₩41,788 | ₩42,619 | ₩41,345 | ₩41,412 | -0.90% | 246.3만 |
|---|
| 2026.06.15 | ₩42,579 | ₩42,700 | ₩41,399 | ₩41,506 | -2.52% | 358.5만 |
|---|
| 2026.06.12 | ₩41,573 | ₩42,190 | ₩41,506 | ₩41,989 | +1.00% | 270.8만 |
|---|
| 2026.06.11 | ₩40,755 | ₩41,359 | ₩40,433 | ₩41,332 | +1.41% | 240.8만 |
|---|
| 2026.06.10 | ₩40,433 | ₩41,184 | ₩40,406 | ₩40,661 | +0.56% | 275.8만 |
|---|
| 2026.06.09 | ₩40,232 | ₩41,399 | ₩39,950 | ₩40,433 | +0.50% | 314만 |
|---|
| 2026.06.08 | ₩39,883 | ₩40,219 | ₩39,602 | ₩39,803 | -0.20% | 422만 |
|---|
| 2026.06.05 | ₩39,642 | ₩40,138 | ₩39,508 | ₩39,776 | +0.34% | 224.9만 |
|---|
| 2026.06.04 | ₩38,717 | ₩39,669 | ₩38,717 | ₩39,562 | +2.18% | 292.3만 |
|---|
| 2026.06.03 | ₩38,945 | ₩39,025 | ₩38,288 | ₩38,341 | -1.55% | 276.4만 |
|---|
| 2026.06.02 | ₩38,891 | ₩39,535 | ₩38,824 | ₩39,132 | +0.62% | 281.7만 |
|---|
| 2026.06.01 | ₩39,267 | ₩39,454 | ₩38,811 | ₩38,891 | -0.96% | 246.2만 |
|---|
| 2026.05.29 | ₩39,253 | ₩39,977 | ₩38,958 | ₩39,749 | +1.26% | 348.2만 |
|---|
| 2026.05.28 | ₩39,830 | ₩39,870 | ₩39,320 | ₩39,749 | -0.20% | 268.4만 |
|---|
| 2026.05.27 | ₩40,406 | ₩40,554 | ₩39,642 | ₩39,950 | -1.13% | 320.1만 |
|---|
| 2026.05.26 | ₩40,178 | ₩40,541 | ₩39,830 | ₩40,326 | +0.37% | 223.7만 |
|---|
| 2026.05.22 | ₩39,964 | ₩39,991 | ₩39,682 | ₩39,870 | -0.23% | 143.8만 |
|---|
| 2026.05.21 | ₩39,655 | ₩39,763 | ₩39,146 | ₩39,722 | +0.17% | 205만 |
|---|
| 2026.05.20 | ₩38,770 | ₩39,950 | ₩38,556 | ₩39,790 | +2.63% | 229.7만 |
|---|
| 2026.05.19 | ₩38,824 | ₩38,931 | ₩38,274 | ₩38,529 | -0.76% | 267.1만 |
|---|
| 2026.05.18 | ₩38,730 | ₩39,347 | ₩38,730 | ₩38,904 | +0.45% | 248.1만 |
|---|
| 2026.05.15 | ₩39,052 | ₩39,186 | ₩38,207 | ₩38,583 | -1.20% | 318.4만 |
|---|
| 2026.05.14 | ₩38,945 | ₩39,334 | ₩38,837 | ₩39,052 | +0.28% | 621.1만 |
|---|
| 2026.05.13 | ₩38,985 | ₩39,039 | ₩38,288 | ₩38,502 | -1.24% | 279.9만 |
|---|
| 2026.05.12 | ₩39,521 | ₩39,763 | ₩38,542 | ₩39,012 | -1.29% | 284만 |
|---|
| 2026.05.11 | ₩40,380 | ₩40,567 | ₩39,360 | ₩39,454 | -2.29% | 297.5만 |
|---|
| 2026.05.08 | ₩39,749 | ₩40,380 | ₩39,749 | ₩40,286 | +1.35% | 339.9만 |
|---|
| 2026.05.07 | ₩40,554 | ₩40,849 | ₩39,508 | ₩39,642 | -2.25% | 233.1만 |
|---|
| 2026.05.06 | ₩40,366 | ₩40,742 | ₩40,178 | ₩40,500 | +0.33% | 266.7만 |
|---|
| 2026.05.05 | ₩39,065 | ₩40,004 | ₩38,985 | ₩39,843 | +1.99% | 239.6만 |
|---|
| 2026.05.04 | ₩39,374 | ₩39,521 | ₩38,811 | ₩38,985 | -0.99% | 258.3만 |
|---|
| 2026.05.01 | ₩39,481 | ₩40,205 | ₩39,267 | ₩39,642 | +0.41% | 183.5만 |
|---|
| 2026.04.30 | ₩39,039 | ₩40,111 | ₩38,811 | ₩39,696 | +1.68% | 239.6만 |
|---|
| 2026.04.29 | ₩39,682 | ₩39,803 | ₩38,770 | ₩39,052 | -1.59% | 203.4만 |
|---|
| 2026.04.28 | ₩40,366 | ₩40,487 | ₩39,615 | ₩39,722 | -1.59% | 235.1만 |
|---|
| 2026.04.27 | ₩39,226 | ₩40,178 | ₩39,226 | ₩40,031 | +2.05% | 242만 |
|---|
| 2026.04.24 | ₩38,958 | ₩39,870 | ₩38,596 | ₩39,186 | +0.59% | 318.3만 |
|---|
| 2026.04.23 | ₩39,065 | ₩39,964 | ₩38,851 | ₩39,763 | +1.79% | 306.6만 |
|---|
| 2026.04.22 | ₩39,293 | ₩39,414 | ₩38,703 | ₩38,891 | -1.02% | 320만 |
|---|
| 2026.04.21 | ₩39,803 | ₩40,205 | ₩38,945 | ₩39,012 | -1.99% | 189.1만 |
|---|
| 2026.04.20 | ₩39,696 | ₩40,058 | ₩39,387 | ₩39,803 | +0.27% | 224.4만 |
|---|
| 2026.04.17 | ₩39,427 | ₩40,380 | ₩39,387 | ₩39,736 | +0.78% | 204.7만 |
|---|
| 2026.04.16 | ₩39,025 | ₩39,267 | ₩38,703 | ₩38,851 | -0.45% | 194.2만 |
|---|
| 2026.04.15 | ₩38,958 | ₩39,240 | ₩38,609 | ₩39,025 | +0.17% | 155만 |
|---|
| 2026.04.14 | ₩38,837 | ₩39,267 | ₩38,784 | ₩38,958 | +0.31% | 140.3만 |
|---|
| 2026.04.13 | ₩38,650 | ₩39,159 | ₩38,341 | ₩39,106 | +1.18% | 422.2만 |
|---|
| 2026.04.10 | ₩39,602 | ₩39,722 | ₩38,811 | ₩38,837 | -1.93% | 198.8만 |
|---|
| 2026.04.09 | ₩38,475 | ₩39,776 | ₩38,475 | ₩39,655 | +3.07% | 275.1만 |
|---|
| 2026.04.08 | ₩38,301 | ₩39,199 | ₩38,301 | ₩38,730 | +1.12% | 477만 |
|---|
| 2026.04.07 | ₩37,362 | ₩37,657 | ₩36,879 | ₩37,121 | -0.65% | 444만 |
|---|
| 2026.04.06 | ₩37,174 | ₩37,738 | ₩36,987 | ₩37,604 | +1.15% | 205만 |
|---|
| 2026.04.02 | ₩36,759 | ₩37,402 | ₩36,517 | ₩37,188 | +1.17% | 232.9만 |
|---|
| 2026.04.01 | ₩37,081 | ₩37,885 | ₩36,973 | ₩37,443 | +0.98% | 244.5만 |
|---|
| 2026.03.31 | ₩36,531 | ₩37,215 | ₩36,383 | ₩36,786 | +0.70% | 453.1만 |
|---|
| 2026.03.30 | ₩35,954 | ₩36,316 | ₩35,632 | ₩35,927 | -0.07% | 255.7만 |
|---|
| 2026.03.27 | ₩36,544 | ₩36,584 | ₩35,740 | ₩35,807 | -2.02% | 197.3만 |
|---|
| 2026.03.26 | ₩36,799 | ₩37,014 | ₩36,558 | ₩36,826 | +0.07% | 189.1만 |
|---|
| 2026.03.25 | ₩37,067 | ₩37,282 | ₩36,464 | ₩37,014 | -0.14% | 233.8만 |
|---|
| 2026.03.24 | ₩35,820 | ₩36,906 | ₩35,686 | ₩36,745 | +2.58% | 293.4만 |
|---|
| 2026.03.23 | ₩36,142 | ₩36,853 | ₩35,740 | ₩36,035 | -0.30% | 350.7만 |
|---|
| 2026.03.20 | ₩35,364 | ₩35,632 | ₩34,640 | ₩35,056 | -0.87% | 922.3만 |
|---|
| 2026.03.19 | ₩34,868 | ₩35,686 | ₩34,439 | ₩35,418 | +1.58% | 265.4만 |
|---|
| 2026.03.18 | ₩35,418 | ₩35,686 | ₩35,082 | ₩35,136 | -0.80% | 286.1만 |
|---|
| 2026.03.17 | ₩35,793 | ₩35,967 | ₩35,230 | ₩35,498 | -0.82% | 262.3만 |
|---|
| 2026.03.16 | ₩35,766 | ₩35,981 | ₩35,270 | ₩35,337 | -1.20% | 199.2만 |
|---|
| 2026.03.13 | ₩35,740 | ₩36,021 | ₩35,056 | ₩35,176 | -1.58% | 308.2만 |
|---|
| 2026.03.12 | ₩35,069 | ₩35,740 | ₩34,975 | ₩35,431 | +1.03% | 256만 |
|---|
| 2026.03.11 | ₩35,900 | ₩36,249 | ₩35,284 | ₩35,900 | 0.00% | 289.1만 |
|---|
| 2026.03.10 | ₩36,370 | ₩37,040 | ₩35,847 | ₩36,155 | -0.59% | 253.3만 |
|---|
| 2026.03.09 | ₩36,035 | ₩36,772 | ₩35,029 | ₩36,356 | +0.89% | 341.5만 |
|---|
| 2026.03.06 | ₩36,638 | ₩36,906 | ₩35,431 | ₩36,611 | -0.07% | 247.1만 |
|---|
| 2026.03.05 | ₩37,899 | ₩38,113 | ₩37,134 | ₩37,550 | -0.92% | 246.4만 |
|---|
| 2026.03.04 | ₩38,422 | ₩38,824 | ₩38,153 | ₩38,328 | -0.24% | 262.8만 |
|---|
| 2026.03.03 | ₩38,234 | ₩38,824 | ₩37,322 | ₩38,462 | +0.60% | 342.9만 |
|---|
| 2026.03.02 | ₩37,443 | ₩39,146 | ₩37,148 | ₩38,945 | +4.01% | 315.2만 |
|---|
| 2026.02.27 | ₩39,655 | ₩39,857 | ₩37,751 | ₩38,153 | -3.79% | 454.8만 |
|---|
| 2026.02.26 | ₩40,970 | ₩41,855 | ₩40,514 | ₩41,010 | +0.10% | 323.7만 |
|---|
| 2026.02.25 | ₩40,500 | ₩40,916 | ₩40,018 | ₩40,822 | +0.79% | 334.2만 |
|---|
| 2026.02.24 | ₩40,272 | ₩40,487 | ₩39,682 | ₩40,044 | -0.57% | 282.6만 |
|---|
| 2026.02.23 | ₩42,499 | ₩42,566 | ₩40,085 | ₩40,326 | -5.11% | 325.5만 |
|---|
| 2026.02.20 | ₩41,801 | ₩42,659 | ₩41,479 | ₩42,592 | +1.89% | 307.3만 |
|---|
| 2026.02.19 | ₩41,815 | ₩42,123 | ₩41,305 | ₩41,828 | +0.03% | 259.5만 |
|---|
| 2026.02.18 | ₩41,962 | ₩43,075 | ₩41,828 | ₩41,895 | -0.16% | 343.4만 |
|---|
| 2026.02.17 | ₩42,364 | ₩42,914 | ₩41,774 | ₩41,975 | -0.92% | 269.8만 |
|---|
| 2026.02.13 | ₩41,707 | ₩42,418 | ₩41,292 | ₩42,230 | +1.25% | 329.2만 |
|---|
| 2026.02.12 | ₩42,901 | ₩43,196 | ₩41,238 | ₩41,908 | -2.31% | 414.9만 |
|---|
| 2026.02.11 | ₩43,236 | ₩43,746 | ₩42,083 | ₩42,418 | -1.89% | 203.5만 |
|---|
| 2026.02.10 | ₩43,410 | ₩43,719 | ₩42,539 | ₩42,941 | -1.08% | 238.2만 |
|---|
| 2026.02.09 | ₩42,968 | ₩43,853 | ₩42,753 | ₩43,477 | +1.19% | 242.2만 |
|---|
| 2026.02.06 | ₩42,150 | ₩43,223 | ₩42,150 | ₩43,008 | +2.04% | 274.6만 |
|---|
| 2026.02.05 | ₩41,533 | ₩42,110 | ₩40,420 | ₩41,895 | +0.87% | 344.5만 |
|---|
| 2026.02.04 | ₩41,023 | ₩42,136 | ₩41,023 | ₩41,761 | +1.80% | 348.4만 |
|---|
| 2026.02.03 | ₩39,883 | ₩40,889 | ₩39,615 | ₩40,822 | +2.35% | 275.3만 |
|---|
| 2026.02.02 | ₩39,293 | ₩40,178 | ₩38,931 | ₩39,816 | +1.33% | 239.7만 |
|---|
| 2026.01.30 | ₩38,864 | ₩39,562 | ₩38,784 | ₩39,481 | +1.59% | 271.2만 |
|---|
| 2026.01.29 | ₩39,132 | ₩39,374 | ₩38,301 | ₩38,945 | -0.48% | 375.5만 |
|---|
| 2026.01.28 | ₩38,837 | ₩39,347 | ₩38,650 | ₩38,837 | 0.00% | 259.5만 |
|---|
| 2026.01.27 | ₩38,837 | ₩39,106 | ₩38,516 | ₩38,837 | 0.00% | 310.5만 |
|---|
| 2026.01.26 | ₩38,770 | ₩39,240 | ₩38,046 | ₩38,717 | -0.14% | 324.8만 |
|---|
| 2026.01.23 | ₩40,648 | ₩41,721 | ₩38,663 | ₩38,730 | -4.72% | 805.8만 |
|---|
| 2026.01.22 | ₩39,964 | ₩40,608 | ₩39,602 | ₩39,790 | -0.44% | 404.1만 |
|---|
| 2026.01.21 | ₩38,368 | ₩40,192 | ₩38,167 | ₩39,830 | +3.81% | 375.1만 |
|---|
| 2026.01.20 | ₩38,247 | ₩38,676 | ₩37,832 | ₩38,019 | -0.60% | 183.4만 |
|---|
| 2026.01.16 | ₩39,267 | ₩39,414 | ₩38,690 | ₩38,770 | -1.26% | 179.6만 |
|---|
| 2026.01.15 | ₩38,288 | ₩39,374 | ₩38,234 | ₩39,226 | +2.45% | 191.4만 |
|---|
| 2026.01.14 | ₩37,872 | ₩38,381 | ₩37,604 | ₩38,100 | +0.60% | 232만 |
|---|
| 2026.01.13 | ₩38,368 | ₩38,623 | ₩37,845 | ₩37,939 | -1.12% | 204.7만 |
|---|
| 2026.01.12 | ₩38,542 | ₩38,730 | ₩38,140 | ₩38,368 | -0.45% | 157.7만 |
|---|
| 2026.01.09 | ₩39,562 | ₩39,857 | ₩38,931 | ₩38,958 | -1.53% | 146.9만 |
|---|
| 2026.01.08 | ₩38,556 | ₩39,830 | ₩38,220 | ₩39,374 | +2.12% | 189.5만 |
|---|
| 2026.01.07 | ₩38,824 | ₩39,106 | ₩38,448 | ₩38,757 | -0.17% | 219만 |
|---|
| 2026.01.06 | ₩38,462 | ₩39,012 | ₩38,274 | ₩38,878 | +1.08% | 253.1만 |
|---|
| 2026.01.05 | ₩37,697 | ₩39,025 | ₩37,630 | ₩38,596 | +2.38% | 253.9만 |
|---|
| 2026.01.02 | ₩37,617 | ₩38,019 | ₩36,933 | ₩37,805 | +0.50% | 229만 |
|---|
| 2025.12.31 | ₩38,220 | ₩38,220 | ₩37,416 | ₩37,483 | -1.93% | 145.2만 |
|---|
| 2025.12.30 | ₩38,220 | ₩38,220 | ₩37,751 | ₩37,885 | -0.88% | 175.8만 |
|---|
| 2025.12.29 | ₩38,127 | ₩38,475 | ₩38,033 | ₩38,140 | +0.04% | 182만 |
|---|
| 2025.12.26 | ₩38,301 | ₩38,516 | ₩38,180 | ₩38,341 | +0.11% | 85.1만 |
|---|
| 2025.12.24 | ₩38,422 | ₩38,516 | ₩38,274 | ₩38,381 | -0.10% | 82.6만 |
|---|
| 2025.12.23 | ₩38,891 | ₩38,985 | ₩38,314 | ₩38,368 | -1.34% | 199.7만 |
|---|
| 2025.12.22 | ₩38,918 | ₩39,240 | ₩38,744 | ₩38,918 | 0.00% | 254.9만 |
|---|
| 2025.12.19 | ₩38,703 | ₩39,052 | ₩38,408 | ₩38,690 | -0.03% | 459만 |
|---|
| 2025.12.18 | ₩39,132 | ₩39,240 | ₩38,569 | ₩38,703 | -1.10% | 261.5만 |
|---|
| 2025.12.17 | ₩38,837 | ₩39,334 | ₩38,650 | ₩38,824 | -0.03% | 242.2만 |
|---|
| 2025.12.16 | ₩39,079 | ₩39,307 | ₩38,609 | ₩38,770 | -0.79% | 242.8만 |
|---|
| 2025.12.15 | ₩39,575 | ₩39,709 | ₩39,012 | ₩39,106 | -1.19% | 188.6만 |
|---|
| 2025.12.12 | ₩39,334 | ₩39,508 | ₩38,958 | ₩39,213 | -0.31% | 220.9만 |
|---|
| 2025.12.11 | ₩38,837 | ₩39,562 | ₩38,770 | ₩39,240 | +1.04% | 312.4만 |
|---|
| 2025.12.10 | ₩37,537 | ₩39,360 | ₩37,537 | ₩38,945 | +3.75% | 533만 |
|---|
| 2025.12.09 | ₩37,912 | ₩38,502 | ₩37,684 | ₩37,751 | -0.42% | 228.5만 |
|---|
| 2025.12.08 | ₩37,791 | ₩38,408 | ₩37,630 | ₩37,952 | +0.43% | 209.5만 |
|---|
| 2025.12.05 | ₩37,738 | ₩38,060 | ₩37,617 | ₩37,791 | +0.14% | 241.2만 |
|---|
| 2025.12.04 | ₩37,684 | ₩38,073 | ₩37,590 | ₩37,925 | +0.64% | 197.8만 |
|---|
| 2025.12.03 | ₩37,174 | ₩37,979 | ₩37,174 | ₩37,778 | +1.62% | 389.9만 |
|---|
| 2025.12.02 | ₩37,858 | ₩37,885 | ₩37,094 | ₩37,107 | -1.98% | 301.3만 |
|---|
| 2025.12.01 | ₩36,960 | ₩37,993 | ₩36,893 | ₩37,657 | +1.89% | 246.1만 |
|---|
| 2025.11.28 | ₩37,456 | ₩37,832 | ₩37,134 | ₩37,174 | -0.75% | 169.7만 |
|---|
| 2025.11.26 | ₩37,979 | ₩38,341 | ₩37,979 | ₩38,033 | +0.14% | 203만 |
|---|
| 2025.11.25 | ₩37,161 | ₩38,583 | ₩37,134 | ₩38,113 | +2.56% | 251만 |
|---|
| 2025.11.24 | ₩36,558 | ₩37,107 | ₩36,155 | ₩36,933 | +1.03% | 244.6만 |
|---|
| 2025.11.21 | ₩35,284 | ₩36,839 | ₩35,270 | ₩36,437 | +3.27% | 260.2만 |
|---|
| 2025.11.20 | ₩35,713 | ₩36,423 | ₩35,069 | ₩35,176 | -1.50% | 280만 |
|---|
| 2025.11.19 | ₩34,774 | ₩35,471 | ₩34,680 | ₩35,364 | +1.70% | 248.4만 |
|---|
| 2025.11.18 | ₩34,331 | ₩34,948 | ₩34,211 | ₩34,600 | +0.78% | 531.8만 |
|---|
| 2025.11.17 | ₩35,927 | ₩36,115 | ₩34,385 | ₩34,533 | -3.88% | 355.8만 |
|---|
| 2025.11.14 | ₩35,820 | ₩36,209 | ₩35,498 | ₩36,115 | +0.82% | 231.8만 |
|---|
| 2025.11.13 | ₩36,102 | ₩36,705 | ₩35,847 | ₩36,035 | -0.19% | 315.1만 |
|---|
| 2025.11.12 | ₩36,195 | ₩36,732 | ₩36,088 | ₩36,397 | +0.56% | 352.2만 |
|---|
| 2025.11.11 | ₩36,316 | ₩36,678 | ₩36,021 | ₩36,075 | -0.66% | 372만 |
|---|
| 2025.11.10 | ₩36,276 | ₩36,759 | ₩35,981 | ₩36,356 | +0.22% | 257.3만 |
|---|
| 2025.11.07 | ₩35,136 | ₩36,128 | ₩34,908 | ₩36,115 | +2.79% | 225.8만 |
|---|
| 2025.11.06 | ₩35,565 | ₩35,914 | ₩35,163 | ₩35,431 | -0.38% | 261.7만 |
|---|
| 2025.11.05 | ₩35,605 | ₩36,397 | ₩35,337 | ₩35,565 | -0.11% | 396만 |
|---|
| 2025.11.04 | ₩35,686 | ₩36,008 | ₩35,203 | ₩35,498 | -0.53% | 375.9만 |
|---|
| 2025.11.03 | ₩35,605 | ₩36,128 | ₩34,948 | ₩36,102 | +1.39% | 469.2만 |
|---|
| 2025.10.31 | ₩34,452 | ₩36,169 | ₩33,688 | ₩35,941 | +4.32% | 611.7만 |
|---|
| 2025.10.30 | ₩35,029 | ₩35,820 | ₩34,828 | ₩34,895 | -0.38% | 432.6만 |
|---|
| 2025.10.29 | ₩35,860 | ₩36,397 | ₩35,056 | ₩35,337 | -1.46% | 532.3만 |
|---|
| 2025.10.28 | ₩34,412 | ₩36,035 | ₩34,010 | ₩35,994 | +4.60% | 900.5만 |
|---|
| 2025.10.27 | ₩34,667 | ₩34,667 | ₩34,197 | ₩34,466 | -0.58% | 437.3만 |
|---|
| 2025.10.24 | ₩33,916 | ₩34,546 | ₩33,795 | ₩34,251 | +0.99% | 313.4만 |
|---|
| 2025.10.23 | ₩33,540 | ₩33,902 | ₩33,191 | ₩33,513 | -0.08% | 311만 |
|---|
| 2025.10.22 | ₩34,184 | ₩34,425 | ₩33,487 | ₩33,527 | -1.92% | 384.9만 |
|---|
| 2025.10.21 | ₩33,782 | ₩34,452 | ₩33,714 | ₩34,291 | +1.51% | 540.1만 |
|---|
| 2025.10.20 | ₩32,950 | ₩34,211 | ₩32,789 | ₩34,010 | +3.22% | 588.2만 |
|---|
| 2025.10.17 | ₩32,870 | ₩33,138 | ₩32,280 | ₩32,615 | -0.78% | 800.6만 |
|---|
| 2025.10.16 | ₩34,828 | ₩34,935 | ₩31,958 | ₩32,280 | -7.32% | 761.5만 |
|---|
| 2025.10.15 | ₩35,941 | ₩36,048 | ₩34,559 | ₩35,056 | -2.46% | 558.1만 |
|---|
| 2025.10.14 | ₩34,197 | ₩36,035 | ₩34,170 | ₩35,860 | +4.86% | 534.9만 |
|---|
| 2025.10.13 | ₩34,023 | ₩34,586 | ₩33,540 | ₩34,479 | +1.34% | 655.6만 |
|---|
| 2025.10.10 | ₩34,935 | ₩35,780 | ₩33,393 | ₩33,393 | -4.41% | 498.5만 |
|---|