시장 데이터를 불러오는 중
전체 종목
Global X MSCI Colombia ETF 과거 주가
Global X MSCI Colombia ETF · COLO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X MSCI Colombia ETF · COLO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,262 | ₩65,704 | ₩65,034 | ₩65,168 | -0.14% | 3.4만 |
| 2026.10.08 | ₩64,511 | ₩65,047 | ₩64,484 | ₩64,993 | +0.75% | 3.6만 |
| 2026.10.07 | ₩64,806 | ₩65,825 | ₩64,323 | ₩64,444 | -0.56% | 8.5만 |
| 2026.10.06 | ₩66,133 | ₩66,522 | ₩65,557 | ₩65,557 | -0.87% | 11.6만 |
| 2026.10.05 | ₩63,787 | ₩66,066 | ₩63,787 | ₩65,878 | +3.28% | 14.7만 |
| 2026.10.02 | ₩62,821 | ₩63,465 | ₩62,700 | ₩63,103 | +0.45% | 7.4만 |
| 2026.10.01 | ₩63,317 | ₩63,438 | ₩61,547 | ₩62,164 | -1.82% | 31.9만 |
| 2026.09.30 | ₩63,036 | ₩63,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,237 |
| +0.32% |
| 6.6만 |
| 2026.09.29 | ₩62,888 | ₩63,264 | ₩62,660 | ₩62,848 | -0.06% | 18.8만 |
|---|
| 2026.09.28 | ₩64,296 | ₩64,430 | ₩62,499 | ₩62,727 | -2.44% | 22.6만 |
|---|
| 2026.09.25 | ₩64,296 | ₩65,074 | ₩63,773 | ₩64,323 | +0.04% | 23.1만 |
|---|
| 2026.09.24 | ₩65,074 | ₩65,101 | ₩63,492 | ₩63,974 | -1.69% | 54.2만 |
|---|
| 2026.09.23 | ₩66,468 | ₩66,468 | ₩64,900 | ₩65,288 | -1.78% | 18.4만 |
|---|
| 2026.09.22 | ₩66,348 | ₩66,965 | ₩65,905 | ₩66,871 | +0.79% | 10.8만 |
|---|
| 2026.09.21 | ₩66,522 | ₩66,750 | ₩65,932 | ₩66,348 | -0.26% | 11.3만 |
|---|
| 2026.09.18 | ₩66,120 | ₩66,294 | ₩65,503 | ₩66,039 | -0.12% | 19.6만 |
|---|
| 2026.09.17 | ₩66,817 | ₩67,099 | ₩66,093 | ₩66,455 | -0.54% | 8.7만 |
|---|
| 2026.09.16 | ₩67,957 | ₩67,984 | ₩66,133 | ₩66,710 | -1.84% | 20.3만 |
|---|
| 2026.09.15 | ₩68,882 | ₩69,177 | ₩67,917 | ₩68,051 | -1.21% | 8.4만 |
|---|
| 2026.09.14 | ₩68,466 | ₩69,338 | ₩67,729 | ₩69,150 | +1.00% | 27.5만 |
|---|
| 2026.09.11 | ₩69,861 | ₩69,968 | ₩68,802 | ₩68,895 | -1.38% | 6.6만 |
|---|
| 2026.09.10 | ₩68,185 | ₩69,378 | ₩67,622 | ₩69,257 | +1.57% | 16.7만 |
|---|
| 2026.09.09 | ₩68,332 | ₩69,499 | ₩68,037 | ₩69,298 | +1.41% | 19.1만 |
|---|
| 2026.09.08 | ₩67,809 | ₩68,372 | ₩67,407 | ₩68,292 | +0.71% | 8.1만 |
|---|
| 2026.09.04 | ₩67,179 | ₩67,300 | ₩66,549 | ₩67,045 | -0.20% | 11.2만 |
|---|
| 2026.09.03 | ₩66,348 | ₩67,032 | ₩66,160 | ₩66,978 | +0.95% | 9.2만 |
|---|
| 2026.09.02 | ₩65,664 | ₩66,495 | ₩65,476 | ₩65,919 | +0.39% | 8만 |
|---|
| 2026.09.01 | ₩64,444 | ₩65,785 | ₩63,988 | ₩65,288 | +1.31% | 24만 |
|---|
| 2026.08.31 | ₩65,208 | ₩65,355 | ₩64,524 | ₩64,645 | -0.86% | 21.6만 |
|---|
| 2026.08.28 | ₩65,262 | ₩65,825 | ₩64,363 | ₩65,007 | -0.39% | 30.9만 |
|---|
| 2026.08.27 | ₩66,683 | ₩66,898 | ₩65,490 | ₩65,664 | -1.53% | 19.5만 |
|---|
| 2026.08.26 | ₩66,509 | ₩67,152 | ₩66,173 | ₩66,254 | -0.38% | 12.8만 |
|---|
| 2026.08.25 | ₩67,809 | ₩67,809 | ₩66,790 | ₩67,219 | -0.87% | 7.8만 |
|---|
| 2026.08.24 | ₩67,072 | ₩67,622 | ₩66,522 | ₩67,608 | +0.80% | 20.8만 |
|---|
| 2026.08.21 | ₩66,375 | ₩67,166 | ₩66,321 | ₩67,045 | +1.01% | 9.6만 |
|---|
| 2026.08.20 | ₩66,576 | ₩67,018 | ₩65,503 | ₩65,972 | -0.91% | 12.5만 |
|---|
| 2026.08.19 | ₩66,080 | ₩66,857 | ₩65,972 | ₩66,790 | +1.08% | 9.5만 |
|---|
| 2026.08.18 | ₩65,168 | ₩65,557 | ₩64,765 | ₩65,329 | +0.25% | 8만 |
|---|
| 2026.08.17 | ₩65,154 | ₩65,852 | ₩64,846 | ₩65,342 | +0.29% | 9.2만 |
|---|
| 2026.08.14 | ₩64,792 | ₩65,409 | ₩64,591 | ₩65,154 | +0.56% | 18.4만 |
|---|
| 2026.08.13 | ₩64,605 | ₩64,926 | ₩64,028 | ₩64,524 | -0.12% | 16.2만 |
|---|
| 2026.08.12 | ₩64,658 | ₩65,423 | ₩64,256 | ₩64,605 | -0.08% | 11.5만 |
|---|
| 2026.08.11 | ₩63,585 | ₩65,087 | ₩63,572 | ₩64,390 | +1.27% | 16.4만 |
|---|
| 2026.08.10 | ₩63,022 | ₩63,518 | ₩62,861 | ₩63,344 | +0.51% | 10.9만 |
|---|
| 2026.08.07 | ₩63,277 | ₩63,559 | ₩62,513 | ₩62,808 | -0.74% | 12만 |
|---|
| 2026.08.06 | ₩62,365 | ₩63,478 | ₩62,245 | ₩63,063 | +1.12% | 16.5만 |
|---|
| 2026.08.05 | ₩62,178 | ₩63,317 | ₩61,990 | ₩62,338 | +0.26% | 10.6만 |
|---|
| 2026.08.04 | ₩61,990 | ₩62,352 | ₩61,762 | ₩62,178 | +0.30% | 10.9만 |
|---|
| 2026.08.03 | ₩62,218 | ₩62,218 | ₩60,971 | ₩61,601 | -0.99% | 28.2만 |
|---|
| 2026.07.31 | ₩62,392 | ₩62,486 | ₩61,722 | ₩62,312 | -0.13% | 21.6만 |
|---|
| 2026.07.30 | ₩60,743 | ₩62,110 | ₩60,408 | ₩61,775 | +1.70% | 20.2만 |
|---|
| 2026.07.29 | ₩60,072 | ₩60,555 | ₩59,549 | ₩60,260 | +0.31% | 15.1만 |
|---|
| 2026.07.28 | ₩59,134 | ₩60,260 | ₩59,134 | ₩60,260 | +1.90% | 8.6만 |
|---|
| 2026.07.27 | ₩59,911 | ₩59,952 | ₩59,241 | ₩59,831 | -0.13% | 9.8만 |
|---|
| 2026.07.24 | ₩60,046 | ₩60,662 | ₩59,147 | ₩59,415 | -1.05% | 9.4만 |
|---|
| 2026.07.23 | ₩60,394 | ₩60,904 | ₩60,046 | ₩60,555 | +0.27% | 7.5만 |
|---|
| 2026.07.22 | ₩60,971 | ₩61,386 | ₩60,501 | ₩60,635 | -0.55% | 11.8만 |
|---|
| 2026.07.21 | ₩60,153 | ₩61,038 | ₩59,911 | ₩60,904 | +1.25% | 11.2만 |
|---|
| 2026.07.20 | ₩59,965 | ₩60,206 | ₩59,388 | ₩59,683 | -0.47% | 11.5만 |
|---|
| 2026.07.17 | ₩58,369 | ₩59,603 | ₩58,141 | ₩59,523 | +1.98% | 49.4만 |
|---|
| 2026.07.16 | ₩59,643 | ₩59,643 | ₩58,664 | ₩59,281 | -0.61% | 12.5만 |
|---|
| 2026.07.15 | ₩59,657 | ₩59,871 | ₩59,053 | ₩59,871 | +0.36% | 5.2만 |
|---|
| 2026.07.14 | ₩59,549 | ₩59,898 | ₩58,933 | ₩59,482 | -0.11% | 7.1만 |
|---|
| 2026.07.13 | ₩59,228 | ₩59,603 | ₩58,208 | ₩58,544 | -1.15% | 7만 |
|---|
| 2026.07.10 | ₩58,557 | ₩59,388 | ₩58,557 | ₩59,375 | +1.40% | 12.1만 |
|---|
| 2026.07.09 | ₩58,356 | ₩58,651 | ₩57,820 | ₩58,597 | +0.41% | 18.4만 |
|---|
| 2026.07.08 | ₩57,203 | ₩57,592 | ₩56,331 | ₩57,471 | +0.47% | 11.7만 |
|---|
| 2026.07.07 | ₩57,096 | ₩57,712 | ₩56,385 | ₩57,136 | +0.07% | 17.8만 |
|---|
| 2026.07.06 | ₩57,511 | ₩57,779 | ₩56,559 | ₩57,283 | -0.40% | 10만 |
|---|
| 2026.07.02 | ₩56,653 | ₩57,779 | ₩56,063 | ₩56,599 | -0.09% | 12.2만 |
|---|
| 2026.07.01 | ₩55,486 | ₩56,747 | ₩55,406 | ₩56,425 | +1.69% | 11.2만 |
|---|
| 2026.06.30 | ₩55,969 | ₩56,076 | ₩55,419 | ₩55,848 | -0.22% | 15.3만 |
|---|
| 2026.06.29 | ₩56,559 | ₩56,559 | ₩54,990 | ₩55,781 | -1.38% | 25.1만 |
|---|
| 2026.06.26 | ₩55,674 | ₩56,184 | ₩55,647 | ₩55,942 | +0.48% | 24.5만 |
|---|
| 2026.06.25 | ₩57,511 | ₩57,618 | ₩55,781 | ₩56,063 | -2.52% | 23.8만 |
|---|
| 2026.06.24 | ₩58,235 | ₩58,235 | ₩56,787 | ₩57,283 | -1.63% | 26.7만 |
|---|
| 2026.06.23 | ₩57,551 | ₩58,517 | ₩57,458 | ₩58,383 | +1.44% | 22.1만 |
|---|
| 2026.06.22 | ₩62,084 | ₩63,693 | ₩58,705 | ₩59,281 | -4.51% | 74.9만 |
|---|
| 2026.06.18 | ₩59,402 | ₩59,456 | ₩58,061 | ₩59,080 | -0.54% | 56.6만 |
|---|
| 2026.06.17 | ₩59,093 | ₩59,670 | ₩58,597 | ₩59,013 | -0.14% | 15.9만 |
|---|
| 2026.06.16 | ₩59,536 | ₩59,536 | ₩58,410 | ₩58,745 | -1.33% | 18만 |
|---|
| 2026.06.15 | ₩59,844 | ₩60,206 | ₩59,147 | ₩59,697 | -0.25% | 27.7만 |
|---|
| 2026.06.12 | ₩57,699 | ₩59,080 | ₩57,525 | ₩58,933 | +2.14% | 41.5만 |
|---|
| 2026.06.11 | ₩55,312 | ₩57,793 | ₩55,312 | ₩57,511 | +3.98% | 32.8만 |
|---|
| 2026.06.10 | ₩54,588 | ₩55,232 | ₩54,038 | ₩54,521 | -0.12% | 19.3만 |
|---|
| 2026.06.09 | ₩54,682 | ₩54,950 | ₩53,542 | ₩54,615 | -0.12% | 47.8만 |
|---|
| 2026.06.08 | ₩53,596 | ₩54,172 | ₩53,261 | ₩54,038 | +0.83% | 23.4만 |
|---|
| 2026.06.05 | ₩54,427 | ₩54,655 | ₩52,845 | ₩53,435 | -1.82% | 16만 |
|---|
| 2026.06.04 | ₩54,494 | ₩55,098 | ₩54,293 | ₩54,843 | +0.64% | 20.6만 |
|---|
| 2026.06.03 | ₩55,460 | ₩55,647 | ₩54,172 | ₩54,548 | -1.64% | 24.6만 |
|---|
| 2026.06.02 | ₩55,902 | ₩56,304 | ₩55,339 | ₩55,902 | 0.00% | 27.9만 |
|---|
| 2026.06.01 | ₩55,580 | ₩57,793 | ₩55,580 | ₩55,969 | +0.70% | 125.1만 |
|---|
| 2026.05.29 | ₩52,671 | ₩53,194 | ₩52,402 | ₩52,483 | -0.36% | 25.8만 |
|---|
| 2026.05.28 | ₩52,054 | ₩53,126 | ₩52,054 | ₩52,550 | +0.95% | 39만 |
|---|
| 2026.05.27 | ₩53,086 | ₩53,314 | ₩52,496 | ₩53,059 | -0.05% | 21.7만 |
|---|
| 2026.05.26 | ₩50,994 | ₩53,140 | ₩50,994 | ₩52,939 | +3.81% | 52.4만 |
|---|
| 2026.05.22 | ₩49,788 | ₩50,190 | ₩49,573 | ₩50,002 | +0.43% | 8.8만 |
|---|
| 2026.05.21 | ₩49,171 | ₩49,855 | ₩49,117 | ₩49,721 | +1.12% | 15.6만 |
|---|
| 2026.05.20 | ₩48,675 | ₩49,613 | ₩48,675 | ₩49,613 | +1.93% | 18.5만 |
|---|
| 2026.05.19 | ₩48,353 | ₩48,795 | ₩48,098 | ₩48,299 | -0.11% | 17.4만 |
|---|
| 2026.05.18 | ₩48,675 | ₩48,996 | ₩48,353 | ₩48,970 | +0.61% | 6.4만 |
|---|
| 2026.05.15 | ₩48,661 | ₩48,943 | ₩47,991 | ₩48,326 | -0.69% | 12만 |
|---|
| 2026.05.14 | ₩48,366 | ₩49,573 | ₩48,366 | ₩49,332 | +2.00% | 14.7만 |
|---|
| 2026.05.13 | ₩48,742 | ₩48,916 | ₩48,085 | ₩48,085 | -1.35% | 18만 |
|---|
| 2026.05.12 | ₩48,929 | ₩49,265 | ₩48,474 | ₩48,661 | -0.55% | 5.1만 |
|---|
| 2026.05.11 | ₩49,801 | ₩50,150 | ₩49,278 | ₩49,493 | -0.62% | 6.6만 |
|---|
| 2026.05.08 | ₩50,632 | ₩50,954 | ₩50,002 | ₩50,029 | -1.19% | 5.5만 |
|---|
| 2026.05.07 | ₩51,611 | ₩51,611 | ₩50,337 | ₩50,525 | -2.10% | 5.7만 |
|---|
| 2026.05.06 | ₩51,625 | ₩51,625 | ₩50,659 | ₩51,008 | -1.19% | 9.5만 |
|---|
| 2026.05.05 | ₩51,155 | ₩51,209 | ₩50,351 | ₩50,941 | -0.42% | 11.4만 |
|---|
| 2026.05.04 | ₩50,954 | ₩51,289 | ₩50,083 | ₩50,217 | -1.45% | 20만 |
|---|
| 2026.05.01 | ₩52,121 | ₩52,121 | ₩50,753 | ₩51,263 | -1.65% | 30.2만 |
|---|
| 2026.04.30 | ₩52,014 | ₩52,014 | ₩51,209 | ₩51,745 | -0.52% | 6.1만 |
|---|
| 2026.04.29 | ₩52,201 | ₩52,201 | ₩51,289 | ₩51,531 | -1.28% | 11.6만 |
|---|
| 2026.04.28 | ₩52,496 | ₩52,831 | ₩51,839 | ₩51,866 | -1.20% | 16.2만 |
|---|
| 2026.04.27 | ₩54,521 | ₩54,762 | ₩52,402 | ₩52,818 | -3.12% | 14.9만 |
|---|
| 2026.04.24 | ₩54,695 | ₩54,749 | ₩54,481 | ₩54,508 | -0.34% | 4.4만 |
|---|
| 2026.04.23 | ₩54,977 | ₩55,245 | ₩54,306 | ₩54,521 | -0.83% | 7만 |
|---|
| 2026.04.22 | ₩55,031 | ₩55,205 | ₩54,628 | ₩54,762 | -0.49% | 5.8만 |
|---|
| 2026.04.21 | ₩55,513 | ₩55,728 | ₩54,521 | ₩54,561 | -1.71% | 8.7만 |
|---|
| 2026.04.20 | ₩54,762 | ₩55,688 | ₩54,709 | ₩55,433 | +1.22% | 7.7만 |
|---|
| 2026.04.17 | ₩55,795 | ₩55,916 | ₩54,803 | ₩54,990 | -1.44% | 10.1만 |
|---|
| 2026.04.16 | ₩55,513 | ₩55,527 | ₩55,004 | ₩55,312 | -0.36% | 10.3만 |
|---|
| 2026.04.15 | ₩56,586 | ₩56,586 | ₩54,870 | ₩55,366 | -2.16% | 10.3만 |
|---|
| 2026.04.14 | ₩56,519 | ₩56,720 | ₩56,117 | ₩56,425 | -0.17% | 14.8만 |
|---|
| 2026.04.13 | ₩54,494 | ₩56,479 | ₩54,146 | ₩56,371 | +3.44% | 14.8만 |
|---|
| 2026.04.10 | ₩54,306 | ₩55,473 | ₩53,918 | ₩55,044 | +1.36% | 17.3만 |
|---|
| 2026.04.09 | ₩53,783 | ₩54,333 | ₩53,301 | ₩54,306 | +0.97% | 16.5만 |
|---|
| 2026.04.08 | ₩54,441 | ₩54,709 | ₩53,649 | ₩54,239 | -0.37% | 8.2만 |
|---|
| 2026.04.07 | ₩53,408 | ₩53,757 | ₩53,113 | ₩53,489 | +0.15% | 16.8만 |
|---|
| 2026.04.06 | ₩53,140 | ₩53,797 | ₩52,939 | ₩53,636 | +0.93% | 5.4만 |
|---|
| 2026.04.02 | ₩52,630 | ₩53,676 | ₩52,215 | ₩53,542 | +1.73% | 9.9만 |
|---|
| 2026.04.01 | ₩52,831 | ₩53,502 | ₩52,483 | ₩53,247 | +0.79% | 22.7만 |
|---|
| 2026.03.31 | ₩52,228 | ₩53,515 | ₩51,920 | ₩53,046 | +1.57% | 24.5만 |
|---|
| 2026.03.30 | ₩51,558 | ₩52,228 | ₩51,061 | ₩52,161 | +1.17% | 32.2만 |
|---|
| 2026.03.27 | ₩51,611 | ₩51,920 | ₩51,129 | ₩51,155 | -0.88% | 49.3만 |
|---|
| 2026.03.26 | ₩51,558 | ₩52,107 | ₩51,450 | ₩51,450 | -0.21% | 2.4만 |
|---|
| 2026.03.25 | ₩51,209 | ₩52,228 | ₩51,129 | ₩51,853 | +1.26% | 14.2만 |
|---|
| 2026.03.24 | ₩50,418 | ₩51,745 | ₩50,270 | ₩50,927 | +1.01% | 27.3만 |
|---|
| 2026.03.23 | ₩50,740 | ₩51,209 | ₩50,284 | ₩50,726 | -0.03% | 12.8만 |
|---|
| 2026.03.20 | ₩50,391 | ₩50,740 | ₩49,426 | ₩49,975 | -0.82% | 33.9만 |
|---|
| 2026.03.19 | ₩49,332 | ₩50,364 | ₩49,332 | ₩50,337 | +2.04% | 21.1만 |
|---|
| 2026.03.18 | ₩50,673 | ₩50,847 | ₩49,989 | ₩50,109 | -1.11% | 5.9만 |
|---|
| 2026.03.17 | ₩50,780 | ₩51,236 | ₩50,203 | ₩50,418 | -0.71% | 13.2만 |
|---|
| 2026.03.16 | ₩50,901 | ₩51,584 | ₩50,337 | ₩50,431 | -0.92% | 17.3만 |
|---|
| 2026.03.13 | ₩51,303 | ₩51,464 | ₩49,747 | ₩50,163 | -2.22% | 13.8만 |
|---|
| 2026.03.12 | ₩51,719 | ₩52,000 | ₩50,954 | ₩51,155 | -1.09% | 22만 |
|---|
| 2026.03.11 | ₩51,759 | ₩52,563 | ₩51,665 | ₩51,906 | +0.28% | 46.5만 |
|---|
| 2026.03.10 | ₩50,619 | ₩51,893 | ₩50,485 | ₩51,678 | +2.09% | 15.1만 |
|---|
| 2026.03.09 | ₩49,224 | ₩50,565 | ₩49,184 | ₩50,150 | +1.88% | 23.5만 |
|---|
| 2026.03.06 | ₩49,023 | ₩49,774 | ₩48,889 | ₩49,077 | +0.11% | 6.5만 |
|---|
| 2026.03.05 | ₩49,747 | ₩50,150 | ₩48,970 | ₩49,452 | -0.59% | 18.8만 |
|---|
| 2026.03.04 | ₩49,828 | ₩50,834 | ₩49,519 | ₩49,881 | +0.11% | 16.5만 |
|---|
| 2026.03.03 | ₩48,514 | ₩48,943 | ₩46,784 | ₩48,916 | +0.83% | 19만 |
|---|
| 2026.03.02 | ₩51,209 | ₩51,692 | ₩50,016 | ₩50,096 | -2.17% | 41.6만 |
|---|
| 2026.02.27 | ₩52,697 | ₩53,006 | ₩52,067 | ₩52,188 | -0.97% | 7.3만 |
|---|
| 2026.02.26 | ₩54,870 | ₩55,138 | ₩52,295 | ₩52,697 | -3.96% | 29.8만 |
|---|
| 2026.02.25 | ₩55,808 | ₩55,808 | ₩54,722 | ₩54,977 | -1.49% | 1.8만 |
|---|
| 2026.02.24 | ₩56,640 | ₩56,640 | ₩55,191 | ₩55,500 | -2.01% | 11.7만 |
|---|
| 2026.02.23 | ₩55,835 | ₩57,149 | ₩55,835 | ₩56,881 | +1.87% | 16.3만 |
|---|
| 2026.02.20 | ₩55,379 | ₩55,875 | ₩55,044 | ₩55,714 | +0.61% | 15.4만 |
|---|
| 2026.02.19 | ₩54,548 | ₩55,473 | ₩54,494 | ₩55,232 | +1.25% | 22.1만 |
|---|
| 2026.02.18 | ₩55,084 | ₩55,393 | ₩54,642 | ₩54,910 | -0.32% | 8.6만 |
|---|
| 2026.02.17 | ₩54,977 | ₩55,460 | ₩54,306 | ₩55,232 | +0.46% | 13.7만 |
|---|
| 2026.02.13 | ₩53,985 | ₩55,138 | ₩53,864 | ₩55,138 | +2.14% | 13.5만 |
|---|
| 2026.02.12 | ₩55,312 | ₩55,848 | ₩53,810 | ₩53,810 | -2.72% | 6.3만 |
|---|
| 2026.02.11 | ₩56,023 | ₩56,090 | ₩54,896 | ₩55,312 | -1.27% | 7.9만 |
|---|
| 2026.02.10 | ₩56,197 | ₩56,318 | ₩55,808 | ₩55,862 | -0.60% | 12.7만 |
|---|
| 2026.02.09 | ₩55,098 | ₩56,117 | ₩55,098 | ₩56,063 | +1.75% | 5.1만 |
|---|
| 2026.02.06 | ₩54,172 | ₩55,084 | ₩54,038 | ₩55,084 | +1.68% | 9.8만 |
|---|
| 2026.02.05 | ₩55,258 | ₩55,258 | ₩53,274 | ₩53,475 | -3.23% | 18.5만 |
|---|
| 2026.02.04 | ₩56,559 | ₩56,787 | ₩53,770 | ₩55,312 | -2.20% | 13만 |
|---|
| 2026.02.03 | ₩56,318 | ₩57,297 | ₩55,969 | ₩56,479 | +0.29% | 11.4만 |
|---|
| 2026.02.02 | ₩56,760 | ₩56,814 | ₩56,036 | ₩56,264 | -0.87% | 7.4만 |
|---|
| 2026.01.30 | ₩57,565 | ₩57,860 | ₩56,117 | ₩56,264 | -2.26% | 19.7만 |
|---|
| 2026.01.29 | ₩57,981 | ₩58,544 | ₩57,149 | ₩57,940 | -0.07% | 15.7만 |
|---|
| 2026.01.28 | ₩58,276 | ₩58,530 | ₩57,364 | ₩57,846 | -0.74% | 13.3만 |
|---|
| 2026.01.27 | ₩58,048 | ₩58,651 | ₩57,981 | ₩58,490 | +0.76% | 12.3만 |
|---|
| 2026.01.26 | ₩57,659 | ₩58,195 | ₩57,350 | ₩57,779 | +0.21% | 19.7만 |
|---|
| 2026.01.23 | ₩56,546 | ₩57,618 | ₩56,385 | ₩57,538 | +1.75% | 9.3만 |
|---|
| 2026.01.22 | ₩56,693 | ₩57,189 | ₩55,916 | ₩56,546 | -0.26% | 15.5만 |
|---|
| 2026.01.21 | ₩55,848 | ₩56,519 | ₩55,312 | ₩56,519 | +1.20% | 8.4만 |
|---|
| 2026.01.20 | ₩54,400 | ₩55,540 | ₩54,400 | ₩55,299 | +1.65% | 16.8만 |
|---|
| 2026.01.16 | ₩52,925 | ₩53,958 | ₩52,885 | ₩53,958 | +1.95% | 10.6만 |
|---|
| 2026.01.15 | ₩52,617 | ₩52,912 | ₩52,335 | ₩52,831 | +0.41% | 8.4만 |
|---|
| 2026.01.14 | ₩52,161 | ₩52,684 | ₩51,920 | ₩52,389 | +0.44% | 18.8만 |
|---|
| 2026.01.13 | ₩51,960 | ₩52,255 | ₩51,464 | ₩52,121 | +0.31% | 23.9만 |
|---|
| 2026.01.12 | ₩51,236 | ₩51,960 | ₩51,236 | ₩51,853 | +1.20% | 7.8만 |
|---|
| 2026.01.09 | ₩50,780 | ₩51,289 | ₩50,471 | ₩50,887 | +0.21% | 13.2만 |
|---|
| 2026.01.08 | ₩49,975 | ₩50,793 | ₩49,801 | ₩50,766 | +1.58% | 12.1만 |
|---|
| 2026.01.07 | ₩50,230 | ₩50,230 | ₩49,251 | ₩49,788 | -0.88% | 16.4만 |
|---|
| 2026.01.06 | ₩50,270 | ₩50,793 | ₩49,881 | ₩50,404 | +0.27% | 24.6만 |
|---|
| 2026.01.05 | ₩47,575 | ₩49,814 | ₩47,575 | ₩49,747 | +4.57% | 62.5만 |
|---|
| 2026.01.02 | ₩47,803 | ₩48,058 | ₩47,307 | ₩47,361 | -0.93% | 36.7만 |
|---|
| 2025.12.31 | ₩47,937 | ₩48,138 | ₩47,602 | ₩47,790 | -0.31% | 5.7만 |
|---|
| 2025.12.30 | ₩49,157 | ₩49,238 | ₩47,910 | ₩48,165 | -2.02% | 7.6만 |
|---|
| 2025.12.29 | ₩51,236 | ₩51,611 | ₩51,088 | ₩51,611 | +0.73% | 1.9만 |
|---|
| 2025.12.26 | ₩51,584 | ₩51,812 | ₩50,954 | ₩51,450 | -0.26% | 9.5만 |
|---|
| 2025.12.24 | ₩50,914 | ₩51,584 | ₩50,539 | ₩51,491 | +1.13% | 6.2만 |
|---|
| 2025.12.23 | ₩49,908 | ₩50,793 | ₩49,747 | ₩50,686 | +1.56% | 11.1만 |
|---|
| 2025.12.22 | ₩49,868 | ₩50,109 | ₩49,546 | ₩49,761 | -0.22% | 6만 |
|---|
| 2025.12.19 | ₩49,157 | ₩50,029 | ₩49,157 | ₩49,466 | +0.63% | 5.1만 |
|---|
| 2025.12.18 | ₩48,701 | ₩49,305 | ₩48,514 | ₩49,010 | +0.63% | 6만 |
|---|
| 2025.12.17 | ₩49,345 | ₩49,345 | ₩48,554 | ₩48,769 | -1.17% | 3.9만 |
|---|
| 2025.12.16 | ₩50,351 | ₩50,351 | ₩49,224 | ₩49,439 | -1.81% | 7만 |
|---|
| 2025.12.15 | ₩50,793 | ₩50,981 | ₩50,150 | ₩50,311 | -0.95% | 5.8만 |
|---|
| 2025.12.12 | ₩50,673 | ₩50,780 | ₩50,190 | ₩50,646 | -0.05% | 4.8만 |
|---|
| 2025.12.11 | ₩50,284 | ₩50,552 | ₩50,230 | ₩50,230 | -0.11% | 1.8만 |
|---|
| 2025.12.10 | ₩49,694 | ₩50,109 | ₩49,627 | ₩50,109 | +0.84% | 2.7만 |
|---|
| 2025.12.09 | ₩49,801 | ₩49,975 | ₩49,573 | ₩49,975 | +0.35% | 5.5만 |
|---|
| 2025.12.08 | ₩49,721 | ₩49,908 | ₩49,586 | ₩49,895 | +0.35% | 2.2만 |
|---|
| 2025.12.05 | ₩50,659 | ₩50,686 | ₩49,613 | ₩49,680 | -1.93% | 8.9만 |
|---|
| 2025.12.04 | ₩50,485 | ₩50,927 | ₩50,418 | ₩50,713 | +0.45% | 14.6만 |
|---|
| 2025.12.03 | ₩50,016 | ₩50,471 | ₩49,962 | ₩50,270 | +0.51% | 6.9만 |
|---|
| 2025.12.02 | ₩49,627 | ₩50,069 | ₩49,586 | ₩49,989 | +0.73% | 5.1만 |
|---|
| 2025.12.01 | ₩49,613 | ₩49,855 | ₩49,372 | ₩49,613 | 0.00% | 5.1만 |
|---|
| 2025.11.28 | ₩49,975 | ₩50,083 | ₩49,546 | ₩49,962 | -0.03% | 2.4만 |
|---|
| 2025.11.26 | ₩48,272 | ₩49,747 | ₩48,272 | ₩49,332 | +2.19% | 8.6만 |
|---|
| 2025.11.25 | ₩47,709 | ₩48,380 | ₩47,709 | ₩48,380 | +1.41% | 7.2천 |
|---|
| 2025.11.24 | ₩47,589 | ₩48,541 | ₩47,589 | ₩48,179 | +1.24% | 15.6만 |
|---|
| 2025.11.21 | ₩48,152 | ₩48,621 | ₩47,589 | ₩47,696 | -0.95% | 12만 |
|---|
| 2025.11.20 | ₩50,083 | ₩50,230 | ₩48,460 | ₩48,755 | -2.65% | 31.8만 |
|---|
| 2025.11.19 | ₩50,056 | ₩50,297 | ₩49,439 | ₩49,734 | -0.64% | 16.6만 |
|---|
| 2025.11.18 | ₩49,238 | ₩50,056 | ₩49,238 | ₩49,801 | +1.14% | 17.5만 |
|---|
| 2025.11.17 | ₩49,975 | ₩50,284 | ₩49,278 | ₩49,694 | -0.56% | 5.8만 |
|---|
| 2025.11.14 | ₩49,251 | ₩49,788 | ₩48,339 | ₩49,399 | +0.30% | 22만 |
|---|
| 2025.11.13 | ₩51,035 | ₩51,276 | ₩49,654 | ₩49,855 | -2.31% | 5.3만 |
|---|
| 2025.11.12 | ₩50,713 | ₩50,954 | ₩50,284 | ₩50,860 | +0.29% | 2.4만 |
|---|
| 2025.11.11 | ₩50,364 | ₩50,807 | ₩50,244 | ₩50,592 | +0.45% | 6.5만 |
|---|
| 2025.11.10 | ₩50,257 | ₩50,257 | ₩49,332 | ₩50,176 | -0.16% | 7만 |
|---|
| 2025.11.07 | ₩49,211 | ₩49,774 | ₩48,661 | ₩49,774 | +1.14% | 4.5만 |
|---|
| 2025.11.06 | ₩48,608 | ₩49,184 | ₩48,594 | ₩49,171 | +1.16% | 9.3만 |
|---|
| 2025.11.05 | ₩47,843 | ₩48,661 | ₩47,843 | ₩48,393 | +1.15% | 6.9만 |
|---|
| 2025.11.04 | ₩47,039 | ₩47,387 | ₩46,650 | ₩47,374 | +0.71% | 1.6만 |
|---|
| 2025.11.03 | ₩47,454 | ₩48,004 | ₩47,414 | ₩47,495 | +0.08% | 4.5만 |
|---|
| 2025.10.31 | ₩47,159 | ₩47,387 | ₩46,757 | ₩47,159 | 0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩46,663 | ₩47,387 | ₩46,663 | ₩47,159 | +1.06% | 4.8만 |
|---|
| 2025.10.29 | ₩46,382 | ₩46,811 | ₩46,382 | ₩46,650 | +0.58% | 2.7만 |
|---|
| 2025.10.28 | ₩46,489 | ₩46,677 | ₩46,355 | ₩46,462 | -0.06% | 2만 |
|---|
| 2025.10.27 | ₩46,409 | ₩46,569 | ₩46,194 | ₩46,529 | +0.26% | 2.5만 |
|---|
| 2025.10.24 | ₩45,524 | ₩46,516 | ₩45,524 | ₩46,154 | +1.38% | 8만 |
|---|
| 2025.10.23 | ₩44,934 | ₩45,322 | ₩44,920 | ₩45,322 | +0.87% | 2.2만 |
|---|
| 2025.10.22 | ₩44,357 | ₩44,652 | ₩43,914 | ₩44,531 | +0.39% | 1.5만 |
|---|
| 2025.10.21 | ₩44,813 | ₩44,813 | ₩44,142 | ₩44,236 | -1.29% | 14.7만 |
|---|
| 2025.10.20 | ₩45,591 | ₩45,591 | ₩44,706 | ₩44,799 | -1.74% | 9.2만 |
|---|
| 2025.10.17 | ₩45,054 | ₩45,684 | ₩45,027 | ₩45,336 | +0.63% | 8.4만 |
|---|
| 2025.10.16 | ₩44,786 | ₩45,309 | ₩44,665 | ₩45,081 | +0.66% | 1.8만 |
|---|
| 2025.10.15 | ₩44,612 | ₩44,692 | ₩44,411 | ₩44,531 | -0.18% | 1.6만 |
|---|
| 2025.10.14 | ₩43,968 | ₩44,558 | ₩43,847 | ₩44,384 | +0.95% | 1.2만 |
|---|
| 2025.10.13 | ₩44,169 | ₩44,652 | ₩44,049 | ₩44,531 | +0.82% | 3.2만 |
|---|
| 2025.10.10 | ₩44,330 | ₩44,330 | ₩43,338 | ₩43,485 | -1.91% | 2만 |
|---|