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 | ₩38,132 | ₩38,159 | ₩37,704 | ₩37,945 | -0.49% | 159.9만 |
| 2026.10.08 | ₩37,543 | ₩38,185 | ₩37,329 | ₩38,159 | +1.64% | 345만 |
| 2026.10.07 | ₩38,667 | ₩38,667 | ₩37,396 | ₩37,797 | -2.25% | 319.5만 |
| 2026.10.06 | ₩38,747 | ₩39,015 | ₩38,453 | ₩38,640 | -0.28% | 243.1만 |
| 2026.10.05 | ₩38,787 | ₩38,921 | ₩38,266 | ₩38,573 | -0.55% | 259.8만 |
| 2026.10.02 | ₩38,720 | ₩39,122 | ₩38,520 | ₩38,680 | -0.10% | 237.7만 |
| 2026.10.01 | ₩38,011 | ₩38,560 | ₩37,396 | ₩38,426 | +1.09% | 330.2만 |
| 2026.09.30 | ₩38,386 | ₩38,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,105 |
| ₩38,252 |
| -0.35% |
| 244.7만 |
| 2026.09.29 | ₩38,881 | ₩39,055 | ₩38,145 | ₩38,373 | -1.31% | 357.5만 |
|---|
| 2026.09.28 | ₩39,590 | ₩39,590 | ₩38,827 | ₩38,867 | -1.82% | 204.6만 |
|---|
| 2026.09.25 | ₩39,362 | ₩39,871 | ₩39,188 | ₩39,643 | +0.71% | 184.8만 |
|---|
| 2026.09.24 | ₩38,640 | ₩39,122 | ₩38,466 | ₩39,028 | +1.00% | 293만 |
|---|
| 2026.09.23 | ₩39,242 | ₩39,443 | ₩38,546 | ₩38,587 | -1.67% | 260.1만 |
|---|
| 2026.09.22 | ₩40,031 | ₩40,258 | ₩39,242 | ₩39,242 | -1.97% | 258.1만 |
|---|
| 2026.09.21 | ₩40,205 | ₩40,539 | ₩39,884 | ₩39,991 | -0.53% | 218.6만 |
|---|
| 2026.09.18 | ₩39,924 | ₩40,085 | ₩39,576 | ₩40,031 | +0.27% | 648.1만 |
|---|
| 2026.09.17 | ₩40,258 | ₩40,566 | ₩39,884 | ₩40,058 | -0.50% | 219.5만 |
|---|
| 2026.09.16 | ₩40,432 | ₩40,472 | ₩39,028 | ₩39,750 | -1.69% | 283만 |
|---|
| 2026.09.15 | ₩40,272 | ₩40,834 | ₩40,245 | ₩40,325 | +0.13% | 240.7만 |
|---|
| 2026.09.14 | ₩40,111 | ₩40,860 | ₩39,991 | ₩40,272 | +0.40% | 289.7만 |
|---|
| 2026.09.11 | ₩40,660 | ₩40,727 | ₩39,697 | ₩40,272 | -0.95% | 258.7만 |
|---|
| 2026.09.10 | ₩39,790 | ₩40,299 | ₩39,376 | ₩40,178 | +0.97% | 349.3만 |
|---|
| 2026.09.09 | ₩40,325 | ₩40,713 | ₩39,723 | ₩39,911 | -1.03% | 269.3만 |
|---|
| 2026.09.08 | ₩41,208 | ₩41,221 | ₩40,446 | ₩40,486 | -1.75% | 343.3만 |
|---|
| 2026.09.04 | ₩40,593 | ₩41,342 | ₩40,593 | ₩41,195 | +1.48% | 230.5만 |
|---|
| 2026.09.03 | ₩40,245 | ₩40,874 | ₩40,245 | ₩40,727 | +1.20% | 292.7만 |
|---|
| 2026.09.02 | ₩39,376 | ₩40,673 | ₩39,376 | ₩40,232 | +2.17% | 383.9만 |
|---|
| 2026.09.01 | ₩39,804 | ₩40,392 | ₩39,081 | ₩39,215 | -1.48% | 395.5만 |
|---|
| 2026.08.31 | ₩40,299 | ₩40,299 | ₩39,590 | ₩39,643 | -1.63% | 237.5만 |
|---|
| 2026.08.28 | ₩40,673 | ₩40,914 | ₩40,151 | ₩40,218 | -1.12% | 265만 |
|---|
| 2026.08.27 | ₩40,807 | ₩41,141 | ₩40,459 | ₩41,048 | +0.59% | 220.8만 |
|---|
| 2026.08.26 | ₩41,021 | ₩41,302 | ₩40,727 | ₩41,074 | +0.13% | 252.4만 |
|---|
| 2026.08.25 | ₩41,328 | ₩41,328 | ₩40,620 | ₩40,834 | -1.20% | 233.3만 |
|---|
| 2026.08.24 | ₩41,208 | ₩41,569 | ₩40,914 | ₩40,981 | -0.55% | 242.8만 |
|---|
| 2026.08.21 | ₩41,476 | ₩41,770 | ₩40,941 | ₩41,208 | -0.64% | 199.1만 |
|---|
| 2026.08.20 | ₩41,422 | ₩41,596 | ₩41,141 | ₩41,248 | -0.42% | 277.2만 |
|---|
| 2026.08.19 | ₩43,054 | ₩43,268 | ₩41,342 | ₩41,556 | -3.48% | 515.7만 |
|---|
| 2026.08.18 | ₩43,295 | ₩43,455 | ₩42,826 | ₩42,987 | -0.71% | 295.7만 |
|---|
| 2026.08.17 | ₩43,723 | ₩43,910 | ₩43,201 | ₩43,254 | -1.07% | 260.9만 |
|---|
| 2026.08.14 | ₩43,415 | ₩43,843 | ₩43,214 | ₩43,723 | +0.71% | 254.3만 |
|---|
| 2026.08.13 | ₩43,468 | ₩43,602 | ₩43,241 | ₩43,388 | -0.18% | 427만 |
|---|
| 2026.08.12 | ₩42,639 | ₩43,174 | ₩42,452 | ₩43,134 | +1.16% | 310.9만 |
|---|
| 2026.08.11 | ₩41,850 | ₩42,639 | ₩41,823 | ₩42,412 | +1.34% | 205.6만 |
|---|
| 2026.08.10 | ₩41,716 | ₩41,984 | ₩41,395 | ₩41,810 | +0.22% | 243만 |
|---|
| 2026.08.07 | ₩41,382 | ₩41,850 | ₩41,141 | ₩41,783 | +0.97% | 288.2만 |
|---|
| 2026.08.06 | ₩42,318 | ₩42,385 | ₩41,476 | ₩41,502 | -1.93% | 187.1만 |
|---|
| 2026.08.05 | ₩42,706 | ₩42,786 | ₩41,904 | ₩41,930 | -1.82% | 192.5만 |
|---|
| 2026.08.04 | ₩42,332 | ₩43,040 | ₩42,051 | ₩42,505 | +0.41% | 233만 |
|---|
| 2026.08.03 | ₩42,037 | ₩42,465 | ₩41,823 | ₩42,131 | +0.22% | 258.4만 |
|---|
| 2026.07.31 | ₩42,131 | ₩42,131 | ₩41,288 | ₩41,823 | -0.73% | 296.6만 |
|---|
| 2026.07.30 | ₩41,542 | ₩41,997 | ₩41,462 | ₩41,797 | +0.61% | 417.4만 |
|---|
| 2026.07.29 | ₩41,583 | ₩41,797 | ₩41,128 | ₩41,168 | -1.00% | 267.7만 |
|---|
| 2026.07.28 | ₩41,328 | ₩41,917 | ₩41,328 | ₩41,823 | +1.20% | 287.3만 |
|---|
| 2026.07.27 | ₩41,957 | ₩42,211 | ₩41,288 | ₩41,328 | -1.50% | 294.1만 |
|---|
| 2026.07.24 | ₩41,516 | ₩42,332 | ₩41,221 | ₩41,663 | +0.35% | 585.2만 |
|---|
| 2026.07.23 | ₩43,134 | ₩43,201 | ₩42,211 | ₩43,147 | +0.03% | 488.9만 |
|---|
| 2026.07.22 | ₩44,003 | ₩44,097 | ₩43,308 | ₩43,642 | -0.82% | 255만 |
|---|
| 2026.07.21 | ₩43,870 | ₩43,950 | ₩43,254 | ₩43,937 | +0.15% | 255.1만 |
|---|
| 2026.07.20 | ₩44,579 | ₩44,752 | ₩43,629 | ₩43,870 | -1.59% | 285.2만 |
|---|
| 2026.07.17 | ₩44,672 | ₩45,007 | ₩44,084 | ₩44,458 | -0.48% | 322.4만 |
|---|
| 2026.07.16 | ₩43,589 | ₩45,047 | ₩43,589 | ₩44,953 | +3.13% | 350.1만 |
|---|
| 2026.07.15 | ₩43,228 | ₩43,830 | ₩43,147 | ₩43,562 | +0.77% | 343만 |
|---|
| 2026.07.14 | ₩42,920 | ₩43,522 | ₩42,880 | ₩43,134 | +0.50% | 207.4만 |
|---|
| 2026.07.13 | ₩42,947 | ₩43,067 | ₩42,519 | ₩42,773 | -0.40% | 201.1만 |
|---|
| 2026.07.10 | ₩42,800 | ₩43,081 | ₩42,519 | ₩42,867 | +0.16% | 174.6만 |
|---|
| 2026.07.09 | ₩42,104 | ₩42,773 | ₩42,104 | ₩42,559 | +1.08% | 246.8만 |
|---|
| 2026.07.08 | ₩42,840 | ₩42,867 | ₩41,248 | ₩41,823 | -2.37% | 261.4만 |
|---|
| 2026.07.07 | ₩43,254 | ₩43,295 | ₩42,800 | ₩42,960 | -0.68% | 228.1만 |
|---|
| 2026.07.06 | ₩42,439 | ₩43,134 | ₩42,332 | ₩43,121 | +1.61% | 263.5만 |
|---|
| 2026.07.02 | ₩43,642 | ₩43,830 | ₩42,265 | ₩42,425 | -2.79% | 343.5만 |
|---|
| 2026.07.01 | ₩43,067 | ₩43,763 | ₩42,719 | ₩43,482 | +0.96% | 308.2만 |
|---|
| 2026.06.30 | ₩42,693 | ₩43,147 | ₩42,425 | ₩42,867 | +0.41% | 247만 |
|---|
| 2026.06.29 | ₩42,907 | ₩43,081 | ₩42,425 | ₩42,786 | -0.28% | 264만 |
|---|
| 2026.06.26 | ₩42,960 | ₩43,147 | ₩42,586 | ₩43,000 | +0.09% | 539.5만 |
|---|
| 2026.06.25 | ₩42,238 | ₩43,134 | ₩41,863 | ₩42,893 | +1.55% | 292.3만 |
|---|
| 2026.06.24 | ₩41,850 | ₩42,225 | ₩41,489 | ₩42,171 | +0.77% | 235.5만 |
|---|
| 2026.06.23 | ₩41,195 | ₩41,890 | ₩41,088 | ₩41,823 | +1.53% | 238.9만 |
|---|
| 2026.06.22 | ₩40,874 | ₩41,462 | ₩40,874 | ₩41,288 | +1.01% | 268.5만 |
|---|
| 2026.06.18 | ₩40,539 | ₩40,967 | ₩40,299 | ₩40,860 | +0.79% | 600만 |
|---|
| 2026.06.17 | ₩41,168 | ₩41,596 | ₩39,817 | ₩40,192 | -2.37% | 370.1만 |
|---|
| 2026.06.16 | ₩41,676 | ₩42,505 | ₩41,235 | ₩41,302 | -0.90% | 246.3만 |
|---|
| 2026.06.15 | ₩42,465 | ₩42,586 | ₩41,288 | ₩41,395 | -2.52% | 358.5만 |
|---|
| 2026.06.12 | ₩41,462 | ₩42,077 | ₩41,395 | ₩41,877 | +1.00% | 270.8만 |
|---|
| 2026.06.11 | ₩40,646 | ₩41,248 | ₩40,325 | ₩41,221 | +1.41% | 240.8만 |
|---|
| 2026.06.10 | ₩40,325 | ₩41,074 | ₩40,299 | ₩40,553 | +0.56% | 275.8만 |
|---|
| 2026.06.09 | ₩40,125 | ₩41,288 | ₩39,844 | ₩40,325 | +0.50% | 314만 |
|---|
| 2026.06.08 | ₩39,777 | ₩40,111 | ₩39,496 | ₩39,697 | -0.20% | 422만 |
|---|
| 2026.06.05 | ₩39,536 | ₩40,031 | ₩39,402 | ₩39,670 | +0.34% | 224.9만 |
|---|
| 2026.06.04 | ₩38,613 | ₩39,563 | ₩38,613 | ₩39,456 | +2.18% | 292.3만 |
|---|
| 2026.06.03 | ₩38,841 | ₩38,921 | ₩38,185 | ₩38,239 | -1.55% | 276.4만 |
|---|
| 2026.06.02 | ₩38,787 | ₩39,429 | ₩38,720 | ₩39,028 | +0.62% | 281.7만 |
|---|
| 2026.06.01 | ₩39,162 | ₩39,349 | ₩38,707 | ₩38,787 | -0.96% | 246.2만 |
|---|
| 2026.05.29 | ₩39,148 | ₩39,871 | ₩38,854 | ₩39,643 | +1.26% | 348.2만 |
|---|
| 2026.05.28 | ₩39,723 | ₩39,764 | ₩39,215 | ₩39,643 | -0.20% | 268.4만 |
|---|
| 2026.05.27 | ₩40,299 | ₩40,446 | ₩39,536 | ₩39,844 | -1.13% | 320.1만 |
|---|
| 2026.05.26 | ₩40,071 | ₩40,432 | ₩39,723 | ₩40,218 | +0.37% | 223.7만 |
|---|
| 2026.05.22 | ₩39,857 | ₩39,884 | ₩39,576 | ₩39,764 | -0.23% | 143.8만 |
|---|
| 2026.05.21 | ₩39,550 | ₩39,657 | ₩39,041 | ₩39,616 | +0.17% | 205만 |
|---|
| 2026.05.20 | ₩38,667 | ₩39,844 | ₩38,453 | ₩39,683 | +2.63% | 229.7만 |
|---|
| 2026.05.19 | ₩38,720 | ₩38,827 | ₩38,172 | ₩38,426 | -0.76% | 267.1만 |
|---|
| 2026.05.18 | ₩38,627 | ₩39,242 | ₩38,627 | ₩38,801 | +0.45% | 248.1만 |
|---|
| 2026.05.15 | ₩38,948 | ₩39,081 | ₩38,105 | ₩38,480 | -1.20% | 318.4만 |
|---|
| 2026.05.14 | ₩38,841 | ₩39,229 | ₩38,734 | ₩38,948 | +0.28% | 621.1만 |
|---|
| 2026.05.13 | ₩38,881 | ₩38,934 | ₩38,185 | ₩38,399 | -1.24% | 279.9만 |
|---|
| 2026.05.12 | ₩39,416 | ₩39,657 | ₩38,439 | ₩38,908 | -1.29% | 284만 |
|---|
| 2026.05.11 | ₩40,272 | ₩40,459 | ₩39,255 | ₩39,349 | -2.29% | 297.5만 |
|---|
| 2026.05.08 | ₩39,643 | ₩40,272 | ₩39,643 | ₩40,178 | +1.35% | 339.9만 |
|---|
| 2026.05.07 | ₩40,446 | ₩40,740 | ₩39,402 | ₩39,536 | -2.25% | 233.1만 |
|---|
| 2026.05.06 | ₩40,258 | ₩40,633 | ₩40,071 | ₩40,392 | +0.33% | 266.7만 |
|---|
| 2026.05.05 | ₩38,961 | ₩39,897 | ₩38,881 | ₩39,737 | +1.99% | 239.6만 |
|---|
| 2026.05.04 | ₩39,269 | ₩39,416 | ₩38,707 | ₩38,881 | -0.99% | 258.3만 |
|---|
| 2026.05.01 | ₩39,376 | ₩40,098 | ₩39,162 | ₩39,536 | +0.41% | 183.5만 |
|---|
| 2026.04.30 | ₩38,934 | ₩40,004 | ₩38,707 | ₩39,590 | +1.68% | 239.6만 |
|---|
| 2026.04.29 | ₩39,576 | ₩39,697 | ₩38,667 | ₩38,948 | -1.59% | 203.4만 |
|---|
| 2026.04.28 | ₩40,258 | ₩40,379 | ₩39,509 | ₩39,616 | -1.59% | 235.1만 |
|---|
| 2026.04.27 | ₩39,122 | ₩40,071 | ₩39,122 | ₩39,924 | +2.05% | 242만 |
|---|
| 2026.04.24 | ₩38,854 | ₩39,764 | ₩38,493 | ₩39,081 | +0.59% | 318.3만 |
|---|
| 2026.04.23 | ₩38,961 | ₩39,857 | ₩38,747 | ₩39,657 | +1.79% | 306.6만 |
|---|
| 2026.04.22 | ₩39,188 | ₩39,309 | ₩38,600 | ₩38,787 | -1.02% | 320만 |
|---|
| 2026.04.21 | ₩39,697 | ₩40,098 | ₩38,841 | ₩38,908 | -1.99% | 189.1만 |
|---|
| 2026.04.20 | ₩39,590 | ₩39,951 | ₩39,282 | ₩39,697 | +0.27% | 224.4만 |
|---|
| 2026.04.17 | ₩39,322 | ₩40,272 | ₩39,282 | ₩39,630 | +0.78% | 204.7만 |
|---|
| 2026.04.16 | ₩38,921 | ₩39,162 | ₩38,600 | ₩38,747 | -0.45% | 194.2만 |
|---|
| 2026.04.15 | ₩38,854 | ₩39,135 | ₩38,506 | ₩38,921 | +0.17% | 155만 |
|---|
| 2026.04.14 | ₩38,734 | ₩39,162 | ₩38,680 | ₩38,854 | +0.31% | 140.3만 |
|---|
| 2026.04.13 | ₩38,546 | ₩39,055 | ₩38,239 | ₩39,001 | +1.18% | 422.2만 |
|---|
| 2026.04.10 | ₩39,496 | ₩39,616 | ₩38,707 | ₩38,734 | -1.93% | 198.8만 |
|---|
| 2026.04.09 | ₩38,373 | ₩39,670 | ₩38,373 | ₩39,550 | +3.07% | 275.1만 |
|---|
| 2026.04.08 | ₩38,199 | ₩39,095 | ₩38,199 | ₩38,627 | +1.12% | 477만 |
|---|
| 2026.04.07 | ₩37,262 | ₩37,557 | ₩36,781 | ₩37,022 | -0.65% | 444만 |
|---|
| 2026.04.06 | ₩37,075 | ₩37,637 | ₩36,888 | ₩37,503 | +1.15% | 205만 |
|---|
| 2026.04.02 | ₩36,661 | ₩37,303 | ₩36,420 | ₩37,089 | +1.17% | 232.9만 |
|---|
| 2026.04.01 | ₩36,982 | ₩37,784 | ₩36,875 | ₩37,343 | +0.98% | 244.5만 |
|---|
| 2026.03.31 | ₩36,433 | ₩37,115 | ₩36,286 | ₩36,687 | +0.70% | 453.1만 |
|---|
| 2026.03.30 | ₩35,858 | ₩36,219 | ₩35,537 | ₩35,831 | -0.07% | 255.7만 |
|---|
| 2026.03.27 | ₩36,447 | ₩36,487 | ₩35,644 | ₩35,711 | -2.02% | 197.3만 |
|---|
| 2026.03.26 | ₩36,701 | ₩36,915 | ₩36,460 | ₩36,727 | +0.07% | 189.1만 |
|---|
| 2026.03.25 | ₩36,968 | ₩37,182 | ₩36,366 | ₩36,915 | -0.14% | 233.8만 |
|---|
| 2026.03.24 | ₩35,724 | ₩36,808 | ₩35,591 | ₩36,647 | +2.58% | 293.4만 |
|---|
| 2026.03.23 | ₩36,045 | ₩36,754 | ₩35,644 | ₩35,938 | -0.30% | 350.7만 |
|---|
| 2026.03.20 | ₩35,270 | ₩35,537 | ₩34,547 | ₩34,962 | -0.87% | 922.3만 |
|---|
| 2026.03.19 | ₩34,775 | ₩35,591 | ₩34,347 | ₩35,323 | +1.58% | 265.4만 |
|---|
| 2026.03.18 | ₩35,323 | ₩35,591 | ₩34,989 | ₩35,042 | -0.80% | 286.1만 |
|---|
| 2026.03.17 | ₩35,698 | ₩35,871 | ₩35,136 | ₩35,403 | -0.82% | 262.3만 |
|---|
| 2026.03.16 | ₩35,671 | ₩35,885 | ₩35,176 | ₩35,243 | -1.20% | 199.2만 |
|---|
| 2026.03.13 | ₩35,644 | ₩35,925 | ₩34,962 | ₩35,082 | -1.58% | 308.2만 |
|---|
| 2026.03.12 | ₩34,975 | ₩35,644 | ₩34,882 | ₩35,336 | +1.03% | 256만 |
|---|
| 2026.03.11 | ₩35,805 | ₩36,152 | ₩35,189 | ₩35,805 | 0.00% | 289.1만 |
|---|
| 2026.03.10 | ₩36,273 | ₩36,941 | ₩35,751 | ₩36,059 | -0.59% | 253.3만 |
|---|
| 2026.03.09 | ₩35,938 | ₩36,674 | ₩34,935 | ₩36,259 | +0.89% | 341.5만 |
|---|
| 2026.03.06 | ₩36,540 | ₩36,808 | ₩35,336 | ₩36,513 | -0.07% | 247.1만 |
|---|
| 2026.03.05 | ₩37,797 | ₩38,011 | ₩37,035 | ₩37,450 | -0.92% | 246.4만 |
|---|
| 2026.03.04 | ₩38,319 | ₩38,720 | ₩38,052 | ₩38,225 | -0.24% | 262.8만 |
|---|
| 2026.03.03 | ₩38,132 | ₩38,720 | ₩37,222 | ₩38,359 | +0.60% | 342.9만 |
|---|
| 2026.03.02 | ₩37,343 | ₩39,041 | ₩37,048 | ₩38,841 | +4.01% | 315.2만 |
|---|
| 2026.02.27 | ₩39,550 | ₩39,750 | ₩37,650 | ₩38,052 | -3.79% | 454.8만 |
|---|
| 2026.02.26 | ₩40,860 | ₩41,743 | ₩40,406 | ₩40,900 | +0.10% | 323.7만 |
|---|
| 2026.02.25 | ₩40,392 | ₩40,807 | ₩39,911 | ₩40,713 | +0.79% | 334.2만 |
|---|
| 2026.02.24 | ₩40,165 | ₩40,379 | ₩39,576 | ₩39,937 | -0.57% | 282.6만 |
|---|
| 2026.02.23 | ₩42,385 | ₩42,452 | ₩39,978 | ₩40,218 | -5.11% | 325.5만 |
|---|
| 2026.02.20 | ₩41,690 | ₩42,546 | ₩41,369 | ₩42,479 | +1.89% | 307.3만 |
|---|
| 2026.02.19 | ₩41,703 | ₩42,011 | ₩41,195 | ₩41,716 | +0.03% | 259.5만 |
|---|
| 2026.02.18 | ₩41,850 | ₩42,960 | ₩41,716 | ₩41,783 | -0.16% | 343.4만 |
|---|
| 2026.02.17 | ₩42,251 | ₩42,800 | ₩41,663 | ₩41,863 | -0.92% | 269.8만 |
|---|
| 2026.02.13 | ₩41,596 | ₩42,305 | ₩41,181 | ₩42,118 | +1.25% | 329.2만 |
|---|
| 2026.02.12 | ₩42,786 | ₩43,081 | ₩41,128 | ₩41,797 | -2.31% | 414.9만 |
|---|
| 2026.02.11 | ₩43,121 | ₩43,629 | ₩41,970 | ₩42,305 | -1.89% | 203.5만 |
|---|
| 2026.02.10 | ₩43,295 | ₩43,602 | ₩42,425 | ₩42,826 | -1.08% | 238.2만 |
|---|
| 2026.02.09 | ₩42,853 | ₩43,736 | ₩42,639 | ₩43,361 | +1.19% | 242.2만 |
|---|
| 2026.02.06 | ₩42,037 | ₩43,107 | ₩42,037 | ₩42,893 | +2.04% | 274.6만 |
|---|
| 2026.02.05 | ₩41,422 | ₩41,997 | ₩40,312 | ₩41,783 | +0.87% | 344.5만 |
|---|
| 2026.02.04 | ₩40,914 | ₩42,024 | ₩40,914 | ₩41,649 | +1.80% | 348.4만 |
|---|
| 2026.02.03 | ₩39,777 | ₩40,780 | ₩39,509 | ₩40,713 | +2.35% | 275.3만 |
|---|
| 2026.02.02 | ₩39,188 | ₩40,071 | ₩38,827 | ₩39,710 | +1.33% | 239.7만 |
|---|
| 2026.01.30 | ₩38,760 | ₩39,456 | ₩38,680 | ₩39,376 | +1.59% | 271.2만 |
|---|
| 2026.01.29 | ₩39,028 | ₩39,269 | ₩38,199 | ₩38,841 | -0.48% | 375.5만 |
|---|
| 2026.01.28 | ₩38,734 | ₩39,242 | ₩38,546 | ₩38,734 | 0.00% | 259.5만 |
|---|
| 2026.01.27 | ₩38,734 | ₩39,001 | ₩38,413 | ₩38,734 | 0.00% | 310.5만 |
|---|
| 2026.01.26 | ₩38,667 | ₩39,135 | ₩37,945 | ₩38,613 | -0.14% | 324.8만 |
|---|
| 2026.01.23 | ₩40,539 | ₩41,609 | ₩38,560 | ₩38,627 | -4.72% | 805.8만 |
|---|
| 2026.01.22 | ₩39,857 | ₩40,499 | ₩39,496 | ₩39,683 | -0.44% | 404.1만 |
|---|
| 2026.01.21 | ₩38,266 | ₩40,085 | ₩38,065 | ₩39,723 | +3.81% | 375.1만 |
|---|
| 2026.01.20 | ₩38,145 | ₩38,573 | ₩37,731 | ₩37,918 | -0.60% | 183.4만 |
|---|
| 2026.01.16 | ₩39,162 | ₩39,309 | ₩38,587 | ₩38,667 | -1.26% | 179.6만 |
|---|
| 2026.01.15 | ₩38,185 | ₩39,269 | ₩38,132 | ₩39,122 | +2.45% | 191.4만 |
|---|
| 2026.01.14 | ₩37,771 | ₩38,279 | ₩37,503 | ₩37,998 | +0.60% | 232만 |
|---|
| 2026.01.13 | ₩38,266 | ₩38,520 | ₩37,744 | ₩37,838 | -1.12% | 204.7만 |
|---|
| 2026.01.12 | ₩38,439 | ₩38,627 | ₩38,038 | ₩38,266 | -0.45% | 157.7만 |
|---|
| 2026.01.09 | ₩39,456 | ₩39,750 | ₩38,827 | ₩38,854 | -1.53% | 146.9만 |
|---|
| 2026.01.08 | ₩38,453 | ₩39,723 | ₩38,118 | ₩39,269 | +2.12% | 189.5만 |
|---|
| 2026.01.07 | ₩38,720 | ₩39,001 | ₩38,346 | ₩38,653 | -0.17% | 219만 |
|---|
| 2026.01.06 | ₩38,359 | ₩38,908 | ₩38,172 | ₩38,774 | +1.08% | 253.1만 |
|---|
| 2026.01.05 | ₩37,597 | ₩38,921 | ₩37,530 | ₩38,493 | +2.38% | 253.9만 |
|---|
| 2026.01.02 | ₩37,517 | ₩37,918 | ₩36,834 | ₩37,704 | +0.50% | 229만 |
|---|
| 2025.12.31 | ₩38,118 | ₩38,118 | ₩37,316 | ₩37,383 | -1.93% | 145.2만 |
|---|
| 2025.12.30 | ₩38,118 | ₩38,118 | ₩37,650 | ₩37,784 | -0.88% | 175.8만 |
|---|
| 2025.12.29 | ₩38,025 | ₩38,373 | ₩37,931 | ₩38,038 | +0.04% | 182만 |
|---|
| 2025.12.26 | ₩38,199 | ₩38,413 | ₩38,078 | ₩38,239 | +0.11% | 85.1만 |
|---|
| 2025.12.24 | ₩38,319 | ₩38,413 | ₩38,172 | ₩38,279 | -0.10% | 82.6만 |
|---|
| 2025.12.23 | ₩38,787 | ₩38,881 | ₩38,212 | ₩38,266 | -1.34% | 199.7만 |
|---|
| 2025.12.22 | ₩38,814 | ₩39,135 | ₩38,640 | ₩38,814 | 0.00% | 254.9만 |
|---|
| 2025.12.19 | ₩38,600 | ₩38,948 | ₩38,306 | ₩38,587 | -0.03% | 459만 |
|---|
| 2025.12.18 | ₩39,028 | ₩39,135 | ₩38,466 | ₩38,600 | -1.10% | 261.5만 |
|---|
| 2025.12.17 | ₩38,734 | ₩39,229 | ₩38,546 | ₩38,720 | -0.03% | 242.2만 |
|---|
| 2025.12.16 | ₩38,974 | ₩39,202 | ₩38,506 | ₩38,667 | -0.79% | 242.8만 |
|---|
| 2025.12.15 | ₩39,469 | ₩39,603 | ₩38,908 | ₩39,001 | -1.19% | 188.6만 |
|---|
| 2025.12.12 | ₩39,229 | ₩39,402 | ₩38,854 | ₩39,108 | -0.31% | 220.9만 |
|---|
| 2025.12.11 | ₩38,734 | ₩39,456 | ₩38,667 | ₩39,135 | +1.04% | 312.4만 |
|---|
| 2025.12.10 | ₩37,436 | ₩39,255 | ₩37,436 | ₩38,841 | +3.75% | 533만 |
|---|
| 2025.12.09 | ₩37,811 | ₩38,399 | ₩37,583 | ₩37,650 | -0.42% | 228.5만 |
|---|
| 2025.12.08 | ₩37,690 | ₩38,306 | ₩37,530 | ₩37,851 | +0.43% | 209.5만 |
|---|
| 2025.12.05 | ₩37,637 | ₩37,958 | ₩37,517 | ₩37,690 | +0.14% | 241.2만 |
|---|
| 2025.12.04 | ₩37,583 | ₩37,971 | ₩37,490 | ₩37,824 | +0.64% | 197.8만 |
|---|
| 2025.12.03 | ₩37,075 | ₩37,878 | ₩37,075 | ₩37,677 | +1.62% | 389.9만 |
|---|
| 2025.12.02 | ₩37,757 | ₩37,784 | ₩36,995 | ₩37,008 | -1.98% | 301.3만 |
|---|
| 2025.12.01 | ₩36,861 | ₩37,891 | ₩36,794 | ₩37,557 | +1.89% | 246.1만 |
|---|
| 2025.11.28 | ₩37,356 | ₩37,731 | ₩37,035 | ₩37,075 | -0.75% | 169.7만 |
|---|
| 2025.11.26 | ₩37,878 | ₩38,239 | ₩37,878 | ₩37,931 | +0.14% | 203만 |
|---|
| 2025.11.25 | ₩37,062 | ₩38,480 | ₩37,035 | ₩38,011 | +2.56% | 251만 |
|---|
| 2025.11.24 | ₩36,460 | ₩37,008 | ₩36,059 | ₩36,834 | +1.03% | 244.6만 |
|---|
| 2025.11.21 | ₩35,189 | ₩36,741 | ₩35,176 | ₩36,340 | +3.27% | 260.2만 |
|---|
| 2025.11.20 | ₩35,617 | ₩36,326 | ₩34,975 | ₩35,082 | -1.50% | 280만 |
|---|
| 2025.11.19 | ₩34,681 | ₩35,377 | ₩34,587 | ₩35,270 | +1.70% | 248.4만 |
|---|
| 2025.11.18 | ₩34,240 | ₩34,855 | ₩34,119 | ₩34,507 | +0.78% | 531.8만 |
|---|
| 2025.11.17 | ₩35,831 | ₩36,019 | ₩34,293 | ₩34,440 | -3.88% | 355.8만 |
|---|
| 2025.11.14 | ₩35,724 | ₩36,112 | ₩35,403 | ₩36,019 | +0.82% | 231.8만 |
|---|
| 2025.11.13 | ₩36,005 | ₩36,607 | ₩35,751 | ₩35,938 | -0.19% | 315.1만 |
|---|
| 2025.11.12 | ₩36,099 | ₩36,634 | ₩35,992 | ₩36,299 | +0.56% | 352.2만 |
|---|
| 2025.11.11 | ₩36,219 | ₩36,580 | ₩35,925 | ₩35,978 | -0.66% | 372만 |
|---|
| 2025.11.10 | ₩36,179 | ₩36,661 | ₩35,885 | ₩36,259 | +0.22% | 257.3만 |
|---|
| 2025.11.07 | ₩35,042 | ₩36,032 | ₩34,815 | ₩36,019 | +2.79% | 225.8만 |
|---|
| 2025.11.06 | ₩35,470 | ₩35,818 | ₩35,069 | ₩35,336 | -0.38% | 261.7만 |
|---|
| 2025.11.05 | ₩35,510 | ₩36,299 | ₩35,243 | ₩35,470 | -0.11% | 396만 |
|---|
| 2025.11.04 | ₩35,591 | ₩35,912 | ₩35,109 | ₩35,403 | -0.53% | 375.9만 |
|---|
| 2025.11.03 | ₩35,510 | ₩36,032 | ₩34,855 | ₩36,005 | +1.39% | 469.2만 |
|---|
| 2025.10.31 | ₩34,360 | ₩36,072 | ₩33,598 | ₩35,845 | +4.32% | 611.7만 |
|---|
| 2025.10.30 | ₩34,935 | ₩35,724 | ₩34,735 | ₩34,801 | -0.38% | 432.6만 |
|---|
| 2025.10.29 | ₩35,764 | ₩36,299 | ₩34,962 | ₩35,243 | -1.46% | 532.3만 |
|---|
| 2025.10.28 | ₩34,320 | ₩35,938 | ₩33,919 | ₩35,898 | +4.60% | 900.5만 |
|---|
| 2025.10.27 | ₩34,574 | ₩34,574 | ₩34,106 | ₩34,373 | -0.58% | 437.3만 |
|---|
| 2025.10.24 | ₩33,825 | ₩34,454 | ₩33,705 | ₩34,159 | +0.99% | 313.4만 |
|---|
| 2025.10.23 | ₩33,451 | ₩33,812 | ₩33,103 | ₩33,424 | -0.08% | 311만 |
|---|
| 2025.10.22 | ₩34,093 | ₩34,333 | ₩33,397 | ₩33,437 | -1.92% | 384.9만 |
|---|
| 2025.10.21 | ₩33,691 | ₩34,360 | ₩33,624 | ₩34,200 | +1.51% | 540.1만 |
|---|
| 2025.10.20 | ₩32,862 | ₩34,119 | ₩32,702 | ₩33,919 | +3.22% | 588.2만 |
|---|
| 2025.10.17 | ₩32,782 | ₩33,049 | ₩32,193 | ₩32,528 | -0.78% | 800.6만 |
|---|
| 2025.10.16 | ₩34,735 | ₩34,842 | ₩31,872 | ₩32,193 | -7.32% | 761.5만 |
|---|
| 2025.10.15 | ₩35,845 | ₩35,952 | ₩34,467 | ₩34,962 | -2.46% | 558.1만 |
|---|
| 2025.10.14 | ₩34,106 | ₩35,938 | ₩34,079 | ₩35,764 | +4.86% | 534.9만 |
|---|
| 2025.10.13 | ₩33,932 | ₩34,494 | ₩33,451 | ₩34,387 | +1.34% | 655.6만 |
|---|
| 2025.10.10 | ₩34,842 | ₩35,684 | ₩33,304 | ₩33,304 | -4.41% | 498.5만 |
|---|