시장 데이터를 불러오는 중
전체 종목
Columbia Sportswear Company - Common Stock 과거 주가
Columbia Sportswear Company - Common Stock · COLM · NASDAQ
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia Sportswear Company - Common Stock · COLM · NASDAQ
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,745 | ₩76,319 | ₩74,585 | ₩76,079 | +0.44% | 59.5만 |
| 2026.10.08 | ₩75,345 | ₩77,613 | ₩74,692 | ₩75,705 | +0.48% | 97.3만 |
| 2026.10.07 | ₩76,079 | ₩76,186 | ₩75,172 | ₩75,399 | -0.89% | 58.6만 |
| 2026.10.06 | ₩75,905 | ₩76,972 | ₩75,132 | ₩76,626 | +0.95% | 69.9만 |
| 2026.10.05 | ₩75,985 | ₩76,706 | ₩75,118 | ₩75,932 | -0.07% | 58.1만 |
| 2026.10.02 | ₩77,279 | ₩77,279 | ₩75,839 | ₩76,386 | -1.16% | 48.6만 |
| 2026.10.01 | ₩76,386 | ₩77,453 | ₩76,065 | ₩76,946 | +0.73% | 100.6만 |
| 2026.09.30 | ₩78,119 | ₩78,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,572 |
| -1.98% |
| 76.6만 |
| 2026.09.29 | ₩78,280 | ₩78,280 | ₩76,906 | ₩77,813 | -0.60% | 55만 |
|---|
| 2026.09.28 | ₩76,746 | ₩78,693 | ₩75,292 | ₩78,280 | +2.00% | 73.7만 |
|---|
| 2026.09.25 | ₩75,825 | ₩77,173 | ₩75,225 | ₩76,826 | +1.32% | 54.8만 |
|---|
| 2026.09.24 | ₩76,252 | ₩76,666 | ₩75,118 | ₩75,985 | -0.35% | 57만 |
|---|
| 2026.09.23 | ₩77,973 | ₩77,973 | ₩75,639 | ₩75,732 | -2.87% | 53.5만 |
|---|
| 2026.09.22 | ₩77,266 | ₩78,413 | ₩76,079 | ₩77,933 | +0.86% | 54만 |
|---|
| 2026.09.21 | ₩75,679 | ₩75,852 | ₩74,252 | ₩75,665 | -0.02% | 74.8만 |
|---|
| 2026.09.18 | ₩75,679 | ₩76,266 | ₩74,705 | ₩75,812 | +0.18% | 150.4만 |
|---|
| 2026.09.17 | ₩76,892 | ₩77,293 | ₩75,372 | ₩76,092 | -1.04% | 72.4만 |
|---|
| 2026.09.16 | ₩75,492 | ₩77,266 | ₩75,132 | ₩76,146 | +0.87% | 53.4만 |
|---|
| 2026.09.15 | ₩76,812 | ₩76,812 | ₩74,932 | ₩75,345 | -1.91% | 96.1만 |
|---|
| 2026.09.14 | ₩75,385 | ₩77,066 | ₩74,652 | ₩76,919 | +2.03% | 66.2만 |
|---|
| 2026.09.11 | ₩75,372 | ₩76,452 | ₩75,252 | ₩75,919 | +0.73% | 52.9만 |
|---|
| 2026.09.10 | ₩74,078 | ₩75,399 | ₩73,371 | ₩75,252 | +1.58% | 59.3만 |
|---|
| 2026.09.09 | ₩76,892 | ₩76,946 | ₩74,772 | ₩74,772 | -2.76% | 70.9만 |
|---|
| 2026.09.08 | ₩76,826 | ₩77,306 | ₩76,039 | ₩76,972 | +0.19% | 61.3만 |
|---|
| 2026.09.04 | ₩76,252 | ₩77,533 | ₩75,945 | ₩76,986 | +0.96% | 46.2만 |
|---|
| 2026.09.03 | ₩76,359 | ₩77,546 | ₩75,439 | ₩77,079 | +0.94% | 54.8만 |
|---|
| 2026.09.02 | ₩75,772 | ₩76,879 | ₩75,359 | ₩75,839 | +0.09% | 57.8만 |
|---|
| 2026.09.01 | ₩75,759 | ₩76,919 | ₩75,012 | ₩75,772 | +0.02% | 59.7만 |
|---|
| 2026.08.31 | ₩77,106 | ₩77,119 | ₩75,705 | ₩76,559 | -0.71% | 73.6만 |
|---|
| 2026.08.28 | ₩76,479 | ₩77,893 | ₩76,146 | ₩77,373 | +1.17% | 49.2만 |
|---|
| 2026.08.27 | ₩76,946 | ₩77,719 | ₩75,012 | ₩75,812 | -1.47% | 52만 |
|---|
| 2026.08.26 | ₩79,147 | ₩80,013 | ₩77,453 | ₩77,573 | -1.99% | 58.5만 |
|---|
| 2026.08.25 | ₩79,507 | ₩80,134 | ₩77,799 | ₩78,613 | -1.12% | 75.9만 |
|---|
| 2026.08.24 | ₩80,907 | ₩81,547 | ₩79,893 | ₩80,134 | -0.96% | 76만 |
|---|
| 2026.08.21 | ₩80,000 | ₩81,120 | ₩80,000 | ₩80,467 | +0.58% | 63.6만 |
|---|
| 2026.08.20 | ₩79,960 | ₩80,627 | ₩78,946 | ₩79,280 | -0.85% | 113.7만 |
|---|
| 2026.08.19 | ₩77,986 | ₩80,467 | ₩77,986 | ₩80,454 | +3.16% | 104.6만 |
|---|
| 2026.08.18 | ₩76,786 | ₩77,933 | ₩76,439 | ₩77,213 | +0.56% | 70.1만 |
|---|
| 2026.08.17 | ₩75,799 | ₩76,332 | ₩74,692 | ₩76,146 | +0.46% | 52만 |
|---|
| 2026.08.14 | ₩77,359 | ₩77,359 | ₩75,505 | ₩76,586 | -1.00% | 38.2만 |
|---|
| 2026.08.13 | ₩75,852 | ₩77,173 | ₩75,292 | ₩77,079 | +1.62% | 71.1만 |
|---|
| 2026.08.12 | ₩74,692 | ₩75,612 | ₩74,292 | ₩75,092 | +0.54% | 67.4만 |
|---|
| 2026.08.11 | ₩75,705 | ₩76,812 | ₩74,798 | ₩75,118 | -0.78% | 66.3만 |
|---|
| 2026.08.10 | ₩76,692 | ₩76,999 | ₩75,492 | ₩76,052 | -0.83% | 69.3만 |
|---|
| 2026.08.07 | ₩76,399 | ₩76,799 | ₩75,159 | ₩76,506 | +0.14% | 52.4만 |
|---|
| 2026.08.06 | ₩76,412 | ₩77,586 | ₩75,825 | ₩76,399 | -0.02% | 77.9만 |
|---|
| 2026.08.05 | ₩76,706 | ₩78,200 | ₩76,119 | ₩76,292 | -0.54% | 93.5만 |
|---|
| 2026.08.04 | ₩77,946 | ₩78,320 | ₩76,439 | ₩76,812 | -1.45% | 131.4만 |
|---|
| 2026.08.03 | ₩80,414 | ₩81,667 | ₩77,546 | ₩78,226 | -2.72% | 88.5만 |
|---|
| 2026.07.31 | ₩82,414 | ₩82,534 | ₩77,999 | ₩79,200 | -3.90% | 132.1만 |
|---|
| 2026.07.30 | ₩84,668 | ₩85,269 | ₩82,801 | ₩83,748 | -1.09% | 85.4만 |
|---|
| 2026.07.29 | ₩85,015 | ₩85,362 | ₩83,241 | ₩84,775 | -0.28% | 48.7만 |
|---|
| 2026.07.28 | ₩85,575 | ₩86,789 | ₩85,562 | ₩85,989 | +0.48% | 44.6만 |
|---|
| 2026.07.27 | ₩84,562 | ₩85,282 | ₩82,694 | ₩84,642 | +0.09% | 71.9만 |
|---|
| 2026.07.24 | ₩81,761 | ₩83,855 | ₩81,387 | ₩83,121 | +1.66% | 41.6만 |
|---|
| 2026.07.23 | ₩83,388 | ₩83,975 | ₩80,894 | ₩82,334 | -1.26% | 76.6만 |
|---|
| 2026.07.22 | ₩84,415 | ₩86,549 | ₩84,415 | ₩84,655 | +0.28% | 55.8만 |
|---|
| 2026.07.21 | ₩82,441 | ₩84,482 | ₩82,308 | ₩84,308 | +2.27% | 57.8만 |
|---|
| 2026.07.20 | ₩84,588 | ₩85,175 | ₩81,267 | ₩81,881 | -3.20% | 90만 |
|---|
| 2026.07.17 | ₩85,829 | ₩87,229 | ₩84,255 | ₩84,695 | -1.32% | 44.4만 |
|---|
| 2026.07.16 | ₩84,922 | ₩86,642 | ₩84,922 | ₩85,802 | +1.04% | 46.5만 |
|---|
| 2026.07.15 | ₩83,295 | ₩86,536 | ₩83,295 | ₩84,388 | +1.31% | 46.8만 |
|---|
| 2026.07.14 | ₩85,482 | ₩85,575 | ₩82,574 | ₩83,628 | -2.17% | 39.9만 |
|---|
| 2026.07.13 | ₩84,882 | ₩86,069 | ₩84,588 | ₩84,988 | +0.13% | 42.5만 |
|---|
| 2026.07.10 | ₩85,229 | ₩86,309 | ₩83,895 | ₩83,988 | -1.46% | 43.9만 |
|---|
| 2026.07.09 | ₩83,335 | ₩85,842 | ₩82,921 | ₩84,842 | +1.81% | 43.6만 |
|---|
| 2026.07.08 | ₩84,668 | ₩84,682 | ₩82,481 | ₩83,535 | -1.34% | 44만 |
|---|
| 2026.07.07 | ₩84,842 | ₩86,242 | ₩84,135 | ₩85,402 | +0.66% | 35.6만 |
|---|
| 2026.07.06 | ₩84,508 | ₩84,962 | ₩82,121 | ₩84,428 | -0.09% | 44.2만 |
|---|
| 2026.07.02 | ₩85,028 | ₩86,442 | ₩83,748 | ₩84,455 | -0.67% | 51.5만 |
|---|
| 2026.07.01 | ₩82,854 | ₩85,028 | ₩81,787 | ₩84,948 | +2.53% | 41.1만 |
|---|
| 2026.06.30 | ₩81,467 | ₩83,215 | ₩80,547 | ₩82,454 | +1.21% | 46.8만 |
|---|
| 2026.06.29 | ₩85,562 | ₩85,575 | ₩81,681 | ₩82,214 | -3.91% | 60.6만 |
|---|
| 2026.06.26 | ₩85,175 | ₩86,442 | ₩84,802 | ₩86,042 | +1.02% | 80.5만 |
|---|
| 2026.06.25 | ₩85,655 | ₩87,149 | ₩83,548 | ₩85,175 | -0.56% | 66.8만 |
|---|
| 2026.06.24 | ₩86,029 | ₩87,336 | ₩85,415 | ₩86,042 | +0.02% | 45.4만 |
|---|
| 2026.06.23 | ₩85,895 | ₩86,469 | ₩84,348 | ₩85,295 | -0.70% | 48.9만 |
|---|
| 2026.06.22 | ₩88,750 | ₩89,417 | ₩86,189 | ₩86,402 | -2.65% | 89.5만 |
|---|
| 2026.06.18 | ₩86,656 | ₩89,617 | ₩86,656 | ₩88,643 | +2.29% | 96.9만 |
|---|
| 2026.06.17 | ₩86,749 | ₩88,403 | ₩84,815 | ₩85,335 | -1.63% | 54.5만 |
|---|
| 2026.06.16 | ₩89,137 | ₩89,857 | ₩86,789 | ₩87,216 | -2.15% | 47.2만 |
|---|
| 2026.06.15 | ₩90,524 | ₩92,111 | ₩89,043 | ₩89,190 | -1.47% | 48.6만 |
|---|
| 2026.06.12 | ₩89,750 | ₩90,630 | ₩88,576 | ₩89,350 | -0.45% | 40.7만 |
|---|
| 2026.06.11 | ₩86,669 | ₩89,016 | ₩86,296 | ₩88,776 | +2.43% | 44.4만 |
|---|
| 2026.06.10 | ₩87,403 | ₩88,003 | ₩85,829 | ₩85,989 | -1.62% | 38.1만 |
|---|
| 2026.06.09 | ₩87,336 | ₩89,497 | ₩86,616 | ₩87,669 | +0.38% | 40만 |
|---|
| 2026.06.08 | ₩85,175 | ₩87,389 | ₩84,988 | ₩86,882 | +2.00% | 42.2만 |
|---|
| 2026.06.05 | ₩86,496 | ₩86,869 | ₩84,988 | ₩85,655 | -0.97% | 33.8만 |
|---|
| 2026.06.04 | ₩87,616 | ₩88,083 | ₩85,015 | ₩86,549 | -1.22% | 41.3만 |
|---|
| 2026.06.03 | ₩88,456 | ₩88,456 | ₩86,336 | ₩86,762 | -1.91% | 39.8만 |
|---|
| 2026.06.02 | ₩87,469 | ₩89,590 | ₩87,296 | ₩88,790 | +1.51% | 50.9만 |
|---|
| 2026.06.01 | ₩87,563 | ₩88,376 | ₩86,282 | ₩88,043 | +0.55% | 56.2만 |
|---|
| 2026.05.29 | ₩90,110 | ₩90,110 | ₩88,056 | ₩88,270 | -2.04% | 67.5만 |
|---|
| 2026.05.28 | ₩87,843 | ₩91,097 | ₩87,776 | ₩90,417 | +2.93% | 51.3만 |
|---|
| 2026.05.27 | ₩88,883 | ₩90,844 | ₩87,536 | ₩88,550 | -0.38% | 68.1만 |
|---|
| 2026.05.26 | ₩85,149 | ₩88,110 | ₩84,402 | ₩87,776 | +3.09% | 62.3만 |
|---|
| 2026.05.22 | ₩82,027 | ₩85,362 | ₩82,014 | ₩84,548 | +3.07% | 54.9만 |
|---|
| 2026.05.21 | ₩80,187 | ₩82,801 | ₩78,453 | ₩81,854 | +2.08% | 46만 |
|---|
| 2026.05.20 | ₩77,946 | ₩80,694 | ₩76,186 | ₩80,587 | +3.39% | 47.9만 |
|---|
| 2026.05.19 | ₩78,920 | ₩79,253 | ₩76,892 | ₩78,133 | -1.00% | 40.4만 |
|---|
| 2026.05.18 | ₩77,506 | ₩80,280 | ₩76,319 | ₩78,920 | +1.82% | 61.6만 |
|---|
| 2026.05.15 | ₩77,653 | ₩78,266 | ₩76,359 | ₩77,026 | -0.81% | 44.2만 |
|---|
| 2026.05.14 | ₩77,679 | ₩78,333 | ₩76,786 | ₩77,346 | -0.43% | 52.6만 |
|---|
| 2026.05.13 | ₩77,986 | ₩78,426 | ₩76,679 | ₩77,426 | -0.72% | 50.4만 |
|---|
| 2026.05.12 | ₩79,747 | ₩79,747 | ₩78,106 | ₩78,160 | -1.99% | 50.7만 |
|---|
| 2026.05.11 | ₩83,855 | ₩83,988 | ₩78,786 | ₩79,013 | -5.77% | 49.1만 |
|---|
| 2026.05.08 | ₩84,628 | ₩84,788 | ₩83,148 | ₩84,081 | -0.65% | 47.9만 |
|---|
| 2026.05.07 | ₩84,548 | ₩86,202 | ₩83,588 | ₩84,455 | -0.11% | 67.2만 |
|---|
| 2026.05.06 | ₩82,094 | ₩84,748 | ₩81,841 | ₩84,628 | +3.09% | 76.9만 |
|---|
| 2026.05.05 | ₩79,907 | ₩82,508 | ₩79,800 | ₩80,694 | +0.98% | 58.1만 |
|---|
| 2026.05.04 | ₩82,054 | ₩82,054 | ₩78,826 | ₩79,267 | -3.40% | 108만 |
|---|
| 2026.05.01 | ₩84,575 | ₩85,042 | ₩80,800 | ₩83,161 | -1.67% | 142.3만 |
|---|
| 2026.04.30 | ₩80,400 | ₩82,027 | ₩80,027 | ₩81,254 | +1.06% | 81.1만 |
|---|
| 2026.04.29 | ₩80,880 | ₩81,134 | ₩79,013 | ₩80,013 | -1.07% | 56.3만 |
|---|
| 2026.04.28 | ₩81,921 | ₩82,761 | ₩80,627 | ₩81,467 | -0.55% | 55.5만 |
|---|
| 2026.04.27 | ₩80,494 | ₩81,987 | ₩80,494 | ₩81,467 | +1.21% | 91.8만 |
|---|
| 2026.04.24 | ₩82,988 | ₩83,655 | ₩80,254 | ₩80,374 | -3.15% | 45만 |
|---|
| 2026.04.23 | ₩83,535 | ₩83,588 | ₩82,228 | ₩82,988 | -0.65% | 41만 |
|---|
| 2026.04.22 | ₩85,642 | ₩85,749 | ₩83,201 | ₩83,535 | -2.46% | 36.6만 |
|---|
| 2026.04.21 | ₩85,669 | ₩86,869 | ₩85,055 | ₩85,322 | -0.40% | 45.8만 |
|---|
| 2026.04.20 | ₩81,094 | ₩85,535 | ₩80,934 | ₩85,402 | +5.31% | 64.8만 |
|---|
| 2026.04.17 | ₩78,213 | ₩81,881 | ₩77,826 | ₩81,080 | +3.67% | 67.7만 |
|---|
| 2026.04.16 | ₩77,413 | ₩78,813 | ₩76,652 | ₩77,012 | -0.52% | 34.2만 |
|---|
| 2026.04.15 | ₩77,159 | ₩77,559 | ₩76,679 | ₩77,279 | +0.16% | 38.4만 |
|---|
| 2026.04.14 | ₩76,319 | ₩77,599 | ₩75,959 | ₩77,039 | +0.94% | 29.6만 |
|---|
| 2026.04.13 | ₩75,985 | ₩76,559 | ₩74,945 | ₩76,372 | +0.51% | 38.4만 |
|---|
| 2026.04.10 | ₩78,493 | ₩79,173 | ₩76,186 | ₩76,372 | -2.70% | 40.7만 |
|---|
| 2026.04.09 | ₩76,879 | ₩78,613 | ₩76,105 | ₩78,400 | +1.98% | 50.9만 |
|---|
| 2026.04.08 | ₩76,559 | ₩77,959 | ₩76,239 | ₩77,199 | +0.84% | 83.8만 |
|---|
| 2026.04.07 | ₩74,145 | ₩74,665 | ₩72,958 | ₩74,118 | -0.04% | 58.1만 |
|---|
| 2026.04.06 | ₩72,384 | ₩74,265 | ₩72,384 | ₩74,212 | +2.52% | 46.9만 |
|---|
| 2026.04.02 | ₩72,117 | ₩73,638 | ₩70,917 | ₩72,624 | +0.70% | 63.3만 |
|---|
| 2026.04.01 | ₩72,731 | ₩73,571 | ₩72,291 | ₩72,811 | +0.11% | 63.7만 |
|---|
| 2026.03.31 | ₩71,784 | ₩73,398 | ₩71,090 | ₩73,104 | +1.84% | 85.4만 |
|---|
| 2026.03.30 | ₩73,451 | ₩73,745 | ₩69,423 | ₩70,517 | -3.99% | 87.5만 |
|---|
| 2026.03.27 | ₩72,718 | ₩73,425 | ₩71,957 | ₩72,838 | +0.17% | 102.1만 |
|---|
| 2026.03.26 | ₩73,745 | ₩75,212 | ₩72,758 | ₩73,144 | -0.81% | 59.9만 |
|---|
| 2026.03.25 | ₩74,692 | ₩75,025 | ₩73,038 | ₩73,851 | -1.13% | 73.1만 |
|---|
| 2026.03.24 | ₩72,904 | ₩74,545 | ₩72,904 | ₩74,065 | +1.59% | 67.2만 |
|---|
| 2026.03.23 | ₩75,705 | ₩76,039 | ₩73,211 | ₩73,465 | -2.96% | 65만 |
|---|
| 2026.03.20 | ₩73,931 | ₩74,558 | ₩73,051 | ₩73,665 | -0.36% | 109.9만 |
|---|
| 2026.03.19 | ₩73,104 | ₩74,252 | ₩72,718 | ₩73,785 | +0.93% | 58.9만 |
|---|
| 2026.03.18 | ₩73,144 | ₩75,065 | ₩73,078 | ₩73,358 | +0.29% | 56.3만 |
|---|
| 2026.03.17 | ₩74,158 | ₩74,852 | ₩73,358 | ₩73,598 | -0.76% | 42만 |
|---|
| 2026.03.16 | ₩74,118 | ₩75,159 | ₩73,331 | ₩73,385 | -0.99% | 55.6만 |
|---|
| 2026.03.13 | ₩73,411 | ₩73,891 | ₩72,851 | ₩73,691 | +0.38% | 51.3만 |
|---|
| 2026.03.12 | ₩72,958 | ₩74,532 | ₩72,037 | ₩73,291 | +0.46% | 50.7만 |
|---|
| 2026.03.11 | ₩75,105 | ₩75,732 | ₩73,211 | ₩73,985 | -1.49% | 46.9만 |
|---|
| 2026.03.10 | ₩75,865 | ₩77,066 | ₩74,985 | ₩75,078 | -1.04% | 56.9만 |
|---|
| 2026.03.09 | ₩76,025 | ₩76,599 | ₩73,465 | ₩76,279 | +0.33% | 55.6만 |
|---|
| 2026.03.06 | ₩79,066 | ₩79,920 | ₩77,052 | ₩77,786 | -1.62% | 44.6만 |
|---|
| 2026.03.05 | ₩80,027 | ₩80,854 | ₩79,013 | ₩80,107 | +0.10% | 49.7만 |
|---|
| 2026.03.04 | ₩80,560 | ₩81,601 | ₩78,826 | ₩80,347 | -0.26% | 55.7만 |
|---|
| 2026.03.03 | ₩77,933 | ₩80,760 | ₩76,532 | ₩80,320 | +3.06% | 56.1만 |
|---|
| 2026.03.02 | ₩80,347 | ₩80,840 | ₩78,946 | ₩80,267 | -0.10% | 67.3만 |
|---|
| 2026.02.27 | ₩81,867 | ₩83,721 | ₩80,027 | ₩82,614 | +0.91% | 87.1만 |
|---|
| 2026.02.26 | ₩81,867 | ₩83,094 | ₩81,534 | ₩82,814 | +1.16% | 54.6만 |
|---|
| 2026.02.25 | ₩82,654 | ₩83,935 | ₩80,680 | ₩81,174 | -1.79% | 54.4만 |
|---|
| 2026.02.24 | ₩82,721 | ₩84,255 | ₩82,214 | ₩82,348 | -0.45% | 57만 |
|---|
| 2026.02.23 | ₩84,935 | ₩85,015 | ₩80,654 | ₩82,441 | -2.94% | 58.1만 |
|---|
| 2026.02.20 | ₩83,695 | ₩86,416 | ₩82,694 | ₩85,669 | +2.36% | 72.5만 |
|---|
| 2026.02.19 | ₩85,882 | ₩86,042 | ₩82,428 | ₩83,521 | -2.75% | 73.5만 |
|---|
| 2026.02.18 | ₩85,135 | ₩86,496 | ₩84,628 | ₩85,735 | +0.70% | 85.2만 |
|---|
| 2026.02.17 | ₩84,455 | ₩85,535 | ₩83,321 | ₩85,375 | +1.09% | 102.5만 |
|---|
| 2026.02.13 | ₩82,494 | ₩84,575 | ₩82,254 | ₩84,415 | +2.33% | 82.2만 |
|---|
| 2026.02.12 | ₩83,028 | ₩85,269 | ₩81,481 | ₩82,534 | -0.59% | 84.6만 |
|---|
| 2026.02.11 | ₩83,508 | ₩84,015 | ₩81,521 | ₩82,948 | -0.67% | 122.4만 |
|---|
| 2026.02.10 | ₩83,895 | ₩85,469 | ₩83,148 | ₩83,241 | -0.78% | 119.3만 |
|---|
| 2026.02.09 | ₩83,788 | ₩84,895 | ₩83,014 | ₩83,801 | +0.02% | 131.2만 |
|---|
| 2026.02.06 | ₩81,454 | ₩85,149 | ₩81,454 | ₩84,122 | +3.27% | 143.2만 |
|---|
| 2026.02.05 | ₩86,269 | ₩87,323 | ₩80,960 | ₩81,454 | -5.58% | 169.4만 |
|---|
| 2026.02.04 | ₩87,976 | ₩90,577 | ₩85,415 | ₩87,616 | -0.41% | 268.8만 |
|---|
| 2026.02.03 | ₩72,904 | ₩77,613 | ₩72,904 | ₩76,559 | +5.01% | 153.8만 |
|---|
| 2026.02.02 | ₩73,611 | ₩74,985 | ₩72,904 | ₩73,798 | +0.25% | 75.8만 |
|---|
| 2026.01.30 | ₩72,864 | ₩74,131 | ₩72,411 | ₩73,731 | +1.19% | 66.5만 |
|---|
| 2026.01.29 | ₩71,971 | ₩72,731 | ₩70,917 | ₩72,198 | +0.32% | 42.5만 |
|---|
| 2026.01.28 | ₩72,184 | ₩73,558 | ₩71,531 | ₩71,864 | -0.44% | 60.5만 |
|---|
| 2026.01.27 | ₩71,544 | ₩72,891 | ₩70,664 | ₩72,238 | +0.97% | 57.3만 |
|---|
| 2026.01.26 | ₩70,664 | ₩72,571 | ₩70,584 | ₩71,344 | +0.96% | 68.1만 |
|---|
| 2026.01.23 | ₩69,743 | ₩70,544 | ₩69,450 | ₩70,544 | +1.15% | 61.4만 |
|---|
| 2026.01.22 | ₩71,611 | ₩72,238 | ₩69,823 | ₩69,983 | -2.27% | 49.2만 |
|---|
| 2026.01.21 | ₩70,023 | ₩72,051 | ₩69,850 | ₩71,411 | +1.98% | 67.7만 |
|---|
| 2026.01.20 | ₩71,504 | ₩72,157 | ₩68,983 | ₩69,583 | -2.69% | 51.6만 |
|---|
| 2026.01.16 | ₩73,118 | ₩73,331 | ₩71,624 | ₩71,931 | -1.62% | 44.4만 |
|---|
| 2026.01.15 | ₩73,505 | ₩73,945 | ₩72,958 | ₩73,478 | -0.04% | 44.5만 |
|---|
| 2026.01.14 | ₩73,825 | ₩74,585 | ₩72,998 | ₩73,318 | -0.69% | 38.9만 |
|---|
| 2026.01.13 | ₩72,504 | ₩74,105 | ₩72,318 | ₩73,825 | +1.82% | 42.3만 |
|---|
| 2026.01.12 | ₩73,811 | ₩74,318 | ₩71,944 | ₩72,504 | -1.77% | 55.9만 |
|---|
| 2026.01.09 | ₩76,639 | ₩77,946 | ₩73,745 | ₩74,678 | -2.56% | 48만 |
|---|
| 2026.01.08 | ₩73,278 | ₩76,772 | ₩73,104 | ₩76,372 | +4.22% | 50.4만 |
|---|
| 2026.01.07 | ₩76,039 | ₩76,959 | ₩73,465 | ₩73,785 | -2.96% | 38.2만 |
|---|
| 2026.01.06 | ₩72,944 | ₩76,466 | ₩72,718 | ₩76,266 | +4.55% | 47.9만 |
|---|
| 2026.01.05 | ₩73,798 | ₩75,652 | ₩72,904 | ₩73,171 | -0.85% | 96.9만 |
|---|
| 2026.01.02 | ₩74,172 | ₩74,838 | ₩73,345 | ₩74,732 | +0.76% | 40.8만 |
|---|
| 2025.12.31 | ₩74,905 | ₩75,132 | ₩73,411 | ₩73,478 | -1.91% | 69.8만 |
|---|
| 2025.12.30 | ₩73,771 | ₩75,345 | ₩73,398 | ₩74,932 | +1.57% | 38.6만 |
|---|
| 2025.12.29 | ₩73,878 | ₩74,478 | ₩73,638 | ₩73,718 | -0.22% | 35.8만 |
|---|
| 2025.12.26 | ₩74,172 | ₩74,612 | ₩73,705 | ₩74,131 | -0.05% | 23.1만 |
|---|
| 2025.12.24 | ₩73,958 | ₩74,492 | ₩72,984 | ₩74,198 | +0.32% | 16.2만 |
|---|
| 2025.12.23 | ₩74,732 | ₩74,958 | ₩73,505 | ₩73,585 | -1.53% | 50.5만 |
|---|
| 2025.12.22 | ₩73,531 | ₩75,332 | ₩73,465 | ₩74,878 | +1.83% | 49.9만 |
|---|
| 2025.12.19 | ₩74,225 | ₩74,505 | ₩72,571 | ₩73,651 | -0.77% | 132만 |
|---|
| 2025.12.18 | ₩75,572 | ₩76,999 | ₩74,545 | ₩74,812 | -1.01% | 45.9만 |
|---|
| 2025.12.17 | ₩75,372 | ₩76,159 | ₩74,478 | ₩75,572 | +0.27% | 39.4만 |
|---|
| 2025.12.16 | ₩76,252 | ₩76,586 | ₩74,398 | ₩75,452 | -1.05% | 49만 |
|---|
| 2025.12.15 | ₩76,412 | ₩76,692 | ₩74,265 | ₩76,079 | -0.44% | 64만 |
|---|
| 2025.12.12 | ₩77,066 | ₩77,986 | ₩75,785 | ₩76,266 | -1.04% | 47만 |
|---|
| 2025.12.11 | ₩74,585 | ₩76,546 | ₩74,198 | ₩76,399 | +2.43% | 48.9만 |
|---|
| 2025.12.10 | ₩72,064 | ₩74,652 | ₩72,064 | ₩74,478 | +3.35% | 54.1만 |
|---|
| 2025.12.09 | ₩71,877 | ₩72,958 | ₩71,291 | ₩71,811 | -0.09% | 48.9만 |
|---|
| 2025.12.08 | ₩73,571 | ₩73,585 | ₩71,544 | ₩72,131 | -1.96% | 50.4만 |
|---|
| 2025.12.05 | ₩72,744 | ₩73,945 | ₩72,117 | ₩73,505 | +1.05% | 49.4만 |
|---|
| 2025.12.04 | ₩73,118 | ₩74,025 | ₩72,304 | ₩72,704 | -0.57% | 43.8만 |
|---|
| 2025.12.03 | ₩72,664 | ₩74,492 | ₩72,624 | ₩73,598 | +1.28% | 43.9만 |
|---|
| 2025.12.02 | ₩73,678 | ₩73,678 | ₩72,131 | ₩72,878 | -1.09% | 59.7만 |
|---|
| 2025.12.01 | ₩70,957 | ₩74,652 | ₩70,957 | ₩73,798 | +4.00% | 62.6만 |
|---|
| 2025.11.28 | ₩71,917 | ₩72,718 | ₩71,411 | ₩71,637 | -0.39% | 41.8만 |
|---|
| 2025.11.26 | ₩71,824 | ₩73,185 | ₩71,717 | ₩72,051 | +0.32% | 57.5만 |
|---|
| 2025.11.25 | ₩70,344 | ₩72,878 | ₩70,250 | ₩72,318 | +2.81% | 61만 |
|---|
| 2025.11.24 | ₩70,570 | ₩70,637 | ₩69,197 | ₩69,770 | -1.13% | 85.3만 |
|---|
| 2025.11.21 | ₩66,996 | ₩71,357 | ₩66,996 | ₩71,157 | +6.21% | 64.5만 |
|---|
| 2025.11.20 | ₩66,636 | ₩67,689 | ₩66,115 | ₩66,516 | -0.18% | 62.9만 |
|---|
| 2025.11.19 | ₩67,796 | ₩67,889 | ₩66,636 | ₩66,902 | -1.32% | 50.9만 |
|---|
| 2025.11.18 | ₩67,929 | ₩69,023 | ₩67,369 | ₩68,250 | +0.47% | 51.3만 |
|---|
| 2025.11.17 | ₩71,517 | ₩71,517 | ₩68,423 | ₩68,623 | -4.05% | 65.7만 |
|---|
| 2025.11.14 | ₩72,438 | ₩72,784 | ₩71,277 | ₩71,611 | -1.14% | 73.1만 |
|---|
| 2025.11.13 | ₩70,570 | ₩73,038 | ₩70,464 | ₩72,624 | +2.91% | 83.5만 |
|---|
| 2025.11.12 | ₩70,850 | ₩71,851 | ₩70,317 | ₩70,770 | -0.11% | 42.9만 |
|---|
| 2025.11.11 | ₩68,356 | ₩70,530 | ₩68,183 | ₩70,050 | +2.48% | 58.3만 |
|---|
| 2025.11.10 | ₩69,503 | ₩69,810 | ₩67,569 | ₩68,103 | -2.01% | 65.6만 |
|---|
| 2025.11.07 | ₩67,609 | ₩69,050 | ₩67,476 | ₩68,916 | +1.93% | 46.3만 |
|---|
| 2025.11.06 | ₩69,170 | ₩70,010 | ₩67,062 | ₩67,703 | -2.12% | 73.9만 |
|---|
| 2025.11.05 | ₩67,036 | ₩70,624 | ₩66,596 | ₩69,823 | +4.16% | 77.7만 |
|---|
| 2025.11.04 | ₩67,196 | ₩68,863 | ₩66,636 | ₩66,889 | -0.46% | 133.6만 |
|---|
| 2025.11.03 | ₩65,662 | ₩67,489 | ₩64,235 | ₩67,196 | +2.34% | 112.7만 |
|---|
| 2025.10.31 | ₩64,688 | ₩68,663 | ₩63,315 | ₩66,196 | +2.33% | 190.3만 |
|---|
| 2025.10.30 | ₩69,317 | ₩70,610 | ₩68,583 | ₩68,690 | -0.90% | 103.5만 |
|---|
| 2025.10.29 | ₩71,717 | ₩71,717 | ₩68,796 | ₩69,317 | -3.35% | 85.5만 |
|---|
| 2025.10.28 | ₩72,358 | ₩73,278 | ₩70,477 | ₩71,717 | -0.88% | 65.9만 |
|---|
| 2025.10.27 | ₩72,438 | ₩73,505 | ₩72,117 | ₩73,211 | +1.07% | 64.6만 |
|---|
| 2025.10.24 | ₩72,731 | ₩72,731 | ₩70,890 | ₩71,517 | -1.67% | 56.4만 |
|---|
| 2025.10.23 | ₩71,571 | ₩72,878 | ₩71,251 | ₩72,784 | +1.70% | 53.4만 |
|---|
| 2025.10.22 | ₩71,757 | ₩72,491 | ₩70,277 | ₩71,037 | -1.00% | 79.1만 |
|---|
| 2025.10.21 | ₩69,877 | ₩73,024 | ₩69,703 | ₩72,291 | +3.45% | 59.9만 |
|---|
| 2025.10.20 | ₩70,117 | ₩71,291 | ₩69,917 | ₩70,063 | -0.08% | 56만 |
|---|
| 2025.10.17 | ₩68,009 | ₩70,103 | ₩67,929 | ₩69,663 | +2.43% | 62.9만 |
|---|
| 2025.10.16 | ₩67,716 | ₩68,263 | ₩67,062 | ₩67,809 | +0.14% | 49.4만 |
|---|
| 2025.10.15 | ₩69,957 | ₩70,517 | ₩67,876 | ₩68,009 | -2.78% | 44.5만 |
|---|
| 2025.10.14 | ₩66,089 | ₩68,916 | ₩65,982 | ₩68,570 | +3.75% | 55만 |
|---|
| 2025.10.13 | ₩66,756 | ₩67,943 | ₩66,249 | ₩67,649 | +1.34% | 47.1만 |
|---|
| 2025.10.10 | ₩68,650 | ₩68,650 | ₩65,209 | ₩65,302 | -4.88% | 99.7만 |
|---|