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 | ₩65,294 | ₩65,737 | ₩65,066 | ₩65,200 | -0.14% | 3.4만 |
| 2026.10.08 | ₩64,543 | ₩65,080 | ₩64,516 | ₩65,026 | +0.75% | 3.6만 |
| 2026.10.07 | ₩64,838 | ₩65,858 | ₩64,355 | ₩64,476 | -0.56% | 8.5만 |
| 2026.10.06 | ₩66,166 | ₩66,555 | ₩65,589 | ₩65,589 | -0.87% | 11.6만 |
| 2026.10.05 | ₩63,818 | ₩66,099 | ₩63,818 | ₩65,911 | +3.28% | 14.7만 |
| 2026.10.02 | ₩62,853 | ₩63,497 | ₩62,732 | ₩63,134 | +0.45% | 7.4만 |
| 2026.10.01 | ₩63,349 | ₩63,470 | ₩61,578 | ₩62,195 | -1.82% | 31.9만 |
| 2026.09.30 | ₩63,067 | ₩63,537 | ₩62,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,268 |
| +0.32% |
| 6.6만 |
| 2026.09.29 | ₩62,920 | ₩63,295 | ₩62,692 | ₩62,879 | -0.06% | 18.8만 |
|---|
| 2026.09.28 | ₩64,328 | ₩64,462 | ₩62,531 | ₩62,759 | -2.44% | 22.6만 |
|---|
| 2026.09.25 | ₩64,328 | ₩65,106 | ₩63,805 | ₩64,355 | +0.04% | 23.1만 |
|---|
| 2026.09.24 | ₩65,106 | ₩65,133 | ₩63,523 | ₩64,006 | -1.69% | 54.2만 |
|---|
| 2026.09.23 | ₩66,502 | ₩66,502 | ₩64,932 | ₩65,321 | -1.78% | 18.4만 |
|---|
| 2026.09.22 | ₩66,381 | ₩66,998 | ₩65,938 | ₩66,904 | +0.79% | 10.8만 |
|---|
| 2026.09.21 | ₩66,555 | ₩66,783 | ₩65,965 | ₩66,381 | -0.26% | 11.3만 |
|---|
| 2026.09.18 | ₩66,153 | ₩66,327 | ₩65,536 | ₩66,072 | -0.12% | 19.6만 |
|---|
| 2026.09.17 | ₩66,850 | ₩67,132 | ₩66,126 | ₩66,488 | -0.54% | 8.7만 |
|---|
| 2026.09.16 | ₩67,991 | ₩68,018 | ₩66,166 | ₩66,743 | -1.84% | 20.3만 |
|---|
| 2026.09.15 | ₩68,916 | ₩69,212 | ₩67,951 | ₩68,085 | -1.21% | 8.4만 |
|---|
| 2026.09.14 | ₩68,501 | ₩69,373 | ₩67,763 | ₩69,185 | +1.00% | 27.5만 |
|---|
| 2026.09.11 | ₩69,896 | ₩70,003 | ₩68,836 | ₩68,930 | -1.38% | 6.6만 |
|---|
| 2026.09.10 | ₩68,219 | ₩69,413 | ₩67,655 | ₩69,292 | +1.57% | 16.7만 |
|---|
| 2026.09.09 | ₩68,366 | ₩69,534 | ₩68,071 | ₩69,332 | +1.41% | 19.1만 |
|---|
| 2026.09.08 | ₩67,843 | ₩68,407 | ₩67,441 | ₩68,326 | +0.71% | 8.1만 |
|---|
| 2026.09.04 | ₩67,213 | ₩67,333 | ₩66,582 | ₩67,079 | -0.20% | 11.2만 |
|---|
| 2026.09.03 | ₩66,381 | ₩67,065 | ₩66,193 | ₩67,011 | +0.95% | 9.2만 |
|---|
| 2026.09.02 | ₩65,697 | ₩66,528 | ₩65,509 | ₩65,952 | +0.39% | 8만 |
|---|
| 2026.09.01 | ₩64,476 | ₩65,817 | ₩64,020 | ₩65,321 | +1.31% | 24만 |
|---|
| 2026.08.31 | ₩65,241 | ₩65,388 | ₩64,556 | ₩64,677 | -0.86% | 21.6만 |
|---|
| 2026.08.28 | ₩65,294 | ₩65,858 | ₩64,395 | ₩65,039 | -0.39% | 30.9만 |
|---|
| 2026.08.27 | ₩66,716 | ₩66,931 | ₩65,522 | ₩65,697 | -1.53% | 19.5만 |
|---|
| 2026.08.26 | ₩66,542 | ₩67,186 | ₩66,206 | ₩66,287 | -0.38% | 12.8만 |
|---|
| 2026.08.25 | ₩67,843 | ₩67,843 | ₩66,824 | ₩67,253 | -0.87% | 7.8만 |
|---|
| 2026.08.24 | ₩67,105 | ₩67,655 | ₩66,555 | ₩67,642 | +0.80% | 20.8만 |
|---|
| 2026.08.21 | ₩66,408 | ₩67,199 | ₩66,354 | ₩67,079 | +1.01% | 9.6만 |
|---|
| 2026.08.20 | ₩66,609 | ₩67,052 | ₩65,536 | ₩66,005 | -0.91% | 12.5만 |
|---|
| 2026.08.19 | ₩66,113 | ₩66,891 | ₩66,005 | ₩66,824 | +1.08% | 9.5만 |
|---|
| 2026.08.18 | ₩65,200 | ₩65,589 | ₩64,798 | ₩65,361 | +0.25% | 8만 |
|---|
| 2026.08.17 | ₩65,187 | ₩65,885 | ₩64,878 | ₩65,375 | +0.29% | 9.2만 |
|---|
| 2026.08.14 | ₩64,825 | ₩65,442 | ₩64,623 | ₩65,187 | +0.56% | 18.4만 |
|---|
| 2026.08.13 | ₩64,637 | ₩64,959 | ₩64,060 | ₩64,556 | -0.12% | 16.2만 |
|---|
| 2026.08.12 | ₩64,691 | ₩65,455 | ₩64,288 | ₩64,637 | -0.08% | 11.5만 |
|---|
| 2026.08.11 | ₩63,617 | ₩65,120 | ₩63,604 | ₩64,422 | +1.27% | 16.4만 |
|---|
| 2026.08.10 | ₩63,054 | ₩63,550 | ₩62,893 | ₩63,376 | +0.51% | 10.9만 |
|---|
| 2026.08.07 | ₩63,309 | ₩63,590 | ₩62,544 | ₩62,839 | -0.74% | 12만 |
|---|
| 2026.08.06 | ₩62,396 | ₩63,510 | ₩62,276 | ₩63,094 | +1.12% | 16.5만 |
|---|
| 2026.08.05 | ₩62,209 | ₩63,349 | ₩62,021 | ₩62,370 | +0.26% | 10.6만 |
|---|
| 2026.08.04 | ₩62,021 | ₩62,383 | ₩61,793 | ₩62,209 | +0.30% | 10.9만 |
|---|
| 2026.08.03 | ₩62,249 | ₩62,249 | ₩61,001 | ₩61,632 | -0.99% | 28.2만 |
|---|
| 2026.07.31 | ₩62,423 | ₩62,517 | ₩61,752 | ₩62,343 | -0.13% | 21.6만 |
|---|
| 2026.07.30 | ₩60,773 | ₩62,142 | ₩60,438 | ₩61,806 | +1.70% | 20.2만 |
|---|
| 2026.07.29 | ₩60,102 | ₩60,585 | ₩59,579 | ₩60,290 | +0.31% | 15.1만 |
|---|
| 2026.07.28 | ₩59,163 | ₩60,290 | ₩59,163 | ₩60,290 | +1.90% | 8.6만 |
|---|
| 2026.07.27 | ₩59,941 | ₩59,982 | ₩59,271 | ₩59,861 | -0.13% | 9.8만 |
|---|
| 2026.07.24 | ₩60,076 | ₩60,693 | ₩59,177 | ₩59,445 | -1.05% | 9.4만 |
|---|
| 2026.07.23 | ₩60,424 | ₩60,934 | ₩60,076 | ₩60,585 | +0.27% | 7.5만 |
|---|
| 2026.07.22 | ₩61,001 | ₩61,417 | ₩60,532 | ₩60,666 | -0.55% | 11.8만 |
|---|
| 2026.07.21 | ₩60,183 | ₩61,068 | ₩59,941 | ₩60,934 | +1.25% | 11.2만 |
|---|
| 2026.07.20 | ₩59,995 | ₩60,236 | ₩59,418 | ₩59,713 | -0.47% | 11.5만 |
|---|
| 2026.07.17 | ₩58,399 | ₩59,633 | ₩58,170 | ₩59,552 | +1.98% | 49.4만 |
|---|
| 2026.07.16 | ₩59,673 | ₩59,673 | ₩58,694 | ₩59,311 | -0.61% | 12.5만 |
|---|
| 2026.07.15 | ₩59,686 | ₩59,901 | ₩59,083 | ₩59,901 | +0.36% | 5.2만 |
|---|
| 2026.07.14 | ₩59,579 | ₩59,928 | ₩58,962 | ₩59,512 | -0.11% | 7.1만 |
|---|
| 2026.07.13 | ₩59,257 | ₩59,633 | ₩58,238 | ₩58,573 | -1.15% | 7만 |
|---|
| 2026.07.10 | ₩58,586 | ₩59,418 | ₩58,586 | ₩59,405 | +1.40% | 12.1만 |
|---|
| 2026.07.09 | ₩58,385 | ₩58,680 | ₩57,848 | ₩58,627 | +0.41% | 18.4만 |
|---|
| 2026.07.08 | ₩57,231 | ₩57,620 | ₩56,359 | ₩57,500 | +0.47% | 11.7만 |
|---|
| 2026.07.07 | ₩57,124 | ₩57,741 | ₩56,413 | ₩57,164 | +0.07% | 17.8만 |
|---|
| 2026.07.06 | ₩57,540 | ₩57,808 | ₩56,587 | ₩57,312 | -0.40% | 10만 |
|---|
| 2026.07.02 | ₩56,681 | ₩57,808 | ₩56,091 | ₩56,628 | -0.09% | 12.2만 |
|---|
| 2026.07.01 | ₩55,514 | ₩56,775 | ₩55,434 | ₩56,453 | +1.69% | 11.2만 |
|---|
| 2026.06.30 | ₩55,997 | ₩56,104 | ₩55,447 | ₩55,876 | -0.22% | 15.3만 |
|---|
| 2026.06.29 | ₩56,587 | ₩56,587 | ₩55,018 | ₩55,809 | -1.38% | 25.1만 |
|---|
| 2026.06.26 | ₩55,702 | ₩56,212 | ₩55,675 | ₩55,970 | +0.48% | 24.5만 |
|---|
| 2026.06.25 | ₩57,540 | ₩57,647 | ₩55,809 | ₩56,091 | -2.52% | 23.8만 |
|---|
| 2026.06.24 | ₩58,264 | ₩58,264 | ₩56,815 | ₩57,312 | -1.63% | 26.7만 |
|---|
| 2026.06.23 | ₩57,580 | ₩58,546 | ₩57,486 | ₩58,412 | +1.44% | 22.1만 |
|---|
| 2026.06.22 | ₩62,115 | ₩63,725 | ₩58,734 | ₩59,311 | -4.51% | 74.9만 |
|---|
| 2026.06.18 | ₩59,432 | ₩59,485 | ₩58,090 | ₩59,110 | -0.54% | 56.6만 |
|---|
| 2026.06.17 | ₩59,123 | ₩59,700 | ₩58,627 | ₩59,042 | -0.14% | 15.9만 |
|---|
| 2026.06.16 | ₩59,566 | ₩59,566 | ₩58,439 | ₩58,774 | -1.33% | 18만 |
|---|
| 2026.06.15 | ₩59,874 | ₩60,236 | ₩59,177 | ₩59,727 | -0.25% | 27.7만 |
|---|
| 2026.06.12 | ₩57,728 | ₩59,110 | ₩57,553 | ₩58,962 | +2.14% | 41.5만 |
|---|
| 2026.06.11 | ₩55,340 | ₩57,822 | ₩55,340 | ₩57,540 | +3.98% | 32.8만 |
|---|
| 2026.06.10 | ₩54,615 | ₩55,259 | ₩54,065 | ₩54,548 | -0.12% | 19.3만 |
|---|
| 2026.06.09 | ₩54,709 | ₩54,978 | ₩53,569 | ₩54,642 | -0.12% | 47.8만 |
|---|
| 2026.06.08 | ₩53,623 | ₩54,199 | ₩53,287 | ₩54,065 | +0.83% | 23.4만 |
|---|
| 2026.06.05 | ₩54,454 | ₩54,682 | ₩52,871 | ₩53,462 | -1.82% | 16만 |
|---|
| 2026.06.04 | ₩54,521 | ₩55,125 | ₩54,320 | ₩54,870 | +0.64% | 20.6만 |
|---|
| 2026.06.03 | ₩55,487 | ₩55,675 | ₩54,199 | ₩54,575 | -1.64% | 24.6만 |
|---|
| 2026.06.02 | ₩55,930 | ₩56,333 | ₩55,367 | ₩55,930 | 0.00% | 27.9만 |
|---|
| 2026.06.01 | ₩55,608 | ₩57,822 | ₩55,608 | ₩55,997 | +0.70% | 125.1만 |
|---|
| 2026.05.29 | ₩52,697 | ₩53,220 | ₩52,429 | ₩52,509 | -0.36% | 25.8만 |
|---|
| 2026.05.28 | ₩52,080 | ₩53,153 | ₩52,080 | ₩52,576 | +0.95% | 39만 |
|---|
| 2026.05.27 | ₩53,113 | ₩53,341 | ₩52,522 | ₩53,086 | -0.05% | 21.7만 |
|---|
| 2026.05.26 | ₩51,020 | ₩53,166 | ₩51,020 | ₩52,965 | +3.81% | 52.4만 |
|---|
| 2026.05.22 | ₩49,812 | ₩50,215 | ₩49,598 | ₩50,027 | +0.43% | 8.8만 |
|---|
| 2026.05.21 | ₩49,195 | ₩49,880 | ₩49,142 | ₩49,745 | +1.12% | 15.6만 |
|---|
| 2026.05.20 | ₩48,699 | ₩49,638 | ₩48,699 | ₩49,638 | +1.93% | 18.5만 |
|---|
| 2026.05.19 | ₩48,377 | ₩48,820 | ₩48,122 | ₩48,323 | -0.11% | 17.4만 |
|---|
| 2026.05.18 | ₩48,699 | ₩49,021 | ₩48,377 | ₩48,994 | +0.61% | 6.4만 |
|---|
| 2026.05.15 | ₩48,686 | ₩48,967 | ₩48,015 | ₩48,350 | -0.69% | 12만 |
|---|
| 2026.05.14 | ₩48,390 | ₩49,598 | ₩48,390 | ₩49,356 | +2.00% | 14.7만 |
|---|
| 2026.05.13 | ₩48,766 | ₩48,940 | ₩48,109 | ₩48,109 | -1.35% | 18만 |
|---|
| 2026.05.12 | ₩48,954 | ₩49,289 | ₩48,498 | ₩48,686 | -0.55% | 5.1만 |
|---|
| 2026.05.11 | ₩49,826 | ₩50,175 | ₩49,303 | ₩49,517 | -0.62% | 6.6만 |
|---|
| 2026.05.08 | ₩50,658 | ₩50,980 | ₩50,027 | ₩50,054 | -1.19% | 5.5만 |
|---|
| 2026.05.07 | ₩51,637 | ₩51,637 | ₩50,363 | ₩50,550 | -2.10% | 5.7만 |
|---|
| 2026.05.06 | ₩51,650 | ₩51,650 | ₩50,685 | ₩51,033 | -1.19% | 9.5만 |
|---|
| 2026.05.05 | ₩51,181 | ₩51,235 | ₩50,376 | ₩50,966 | -0.42% | 11.4만 |
|---|
| 2026.05.04 | ₩50,980 | ₩51,315 | ₩50,108 | ₩50,242 | -1.45% | 20만 |
|---|
| 2026.05.01 | ₩52,147 | ₩52,147 | ₩50,778 | ₩51,288 | -1.65% | 30.2만 |
|---|
| 2026.04.30 | ₩52,040 | ₩52,040 | ₩51,235 | ₩51,771 | -0.52% | 6.1만 |
|---|
| 2026.04.29 | ₩52,227 | ₩52,227 | ₩51,315 | ₩51,557 | -1.28% | 11.6만 |
|---|
| 2026.04.28 | ₩52,522 | ₩52,858 | ₩51,865 | ₩51,892 | -1.20% | 16.2만 |
|---|
| 2026.04.27 | ₩54,548 | ₩54,790 | ₩52,429 | ₩52,844 | -3.12% | 14.9만 |
|---|
| 2026.04.24 | ₩54,723 | ₩54,776 | ₩54,508 | ₩54,535 | -0.34% | 4.4만 |
|---|
| 2026.04.23 | ₩55,004 | ₩55,273 | ₩54,334 | ₩54,548 | -0.83% | 7만 |
|---|
| 2026.04.22 | ₩55,058 | ₩55,232 | ₩54,656 | ₩54,790 | -0.49% | 5.8만 |
|---|
| 2026.04.21 | ₩55,541 | ₩55,756 | ₩54,548 | ₩54,588 | -1.71% | 8.7만 |
|---|
| 2026.04.20 | ₩54,790 | ₩55,715 | ₩54,736 | ₩55,461 | +1.22% | 7.7만 |
|---|
| 2026.04.17 | ₩55,823 | ₩55,943 | ₩54,830 | ₩55,018 | -1.44% | 10.1만 |
|---|
| 2026.04.16 | ₩55,541 | ₩55,554 | ₩55,031 | ₩55,340 | -0.36% | 10.3만 |
|---|
| 2026.04.15 | ₩56,614 | ₩56,614 | ₩54,897 | ₩55,393 | -2.16% | 10.3만 |
|---|
| 2026.04.14 | ₩56,547 | ₩56,748 | ₩56,145 | ₩56,453 | -0.17% | 14.8만 |
|---|
| 2026.04.13 | ₩54,521 | ₩56,507 | ₩54,173 | ₩56,400 | +3.44% | 14.8만 |
|---|
| 2026.04.10 | ₩54,334 | ₩55,501 | ₩53,945 | ₩55,071 | +1.36% | 17.3만 |
|---|
| 2026.04.09 | ₩53,810 | ₩54,360 | ₩53,327 | ₩54,334 | +0.97% | 16.5만 |
|---|
| 2026.04.08 | ₩54,468 | ₩54,736 | ₩53,676 | ₩54,267 | -0.37% | 8.2만 |
|---|
| 2026.04.07 | ₩53,435 | ₩53,784 | ₩53,140 | ₩53,515 | +0.15% | 16.8만 |
|---|
| 2026.04.06 | ₩53,166 | ₩53,824 | ₩52,965 | ₩53,663 | +0.93% | 5.4만 |
|---|
| 2026.04.02 | ₩52,657 | ₩53,703 | ₩52,241 | ₩53,569 | +1.73% | 9.9만 |
|---|
| 2026.04.01 | ₩52,858 | ₩53,529 | ₩52,509 | ₩53,274 | +0.79% | 22.7만 |
|---|
| 2026.03.31 | ₩52,254 | ₩53,542 | ₩51,946 | ₩53,073 | +1.57% | 24.5만 |
|---|
| 2026.03.30 | ₩51,583 | ₩52,254 | ₩51,087 | ₩52,187 | +1.17% | 32.2만 |
|---|
| 2026.03.27 | ₩51,637 | ₩51,946 | ₩51,154 | ₩51,181 | -0.88% | 49.3만 |
|---|
| 2026.03.26 | ₩51,583 | ₩52,133 | ₩51,476 | ₩51,476 | -0.21% | 2.4만 |
|---|
| 2026.03.25 | ₩51,235 | ₩52,254 | ₩51,154 | ₩51,879 | +1.26% | 14.2만 |
|---|
| 2026.03.24 | ₩50,443 | ₩51,771 | ₩50,295 | ₩50,953 | +1.01% | 27.3만 |
|---|
| 2026.03.23 | ₩50,765 | ₩51,235 | ₩50,309 | ₩50,752 | -0.03% | 12.8만 |
|---|
| 2026.03.20 | ₩50,416 | ₩50,765 | ₩49,450 | ₩50,000 | -0.82% | 33.9만 |
|---|
| 2026.03.19 | ₩49,356 | ₩50,389 | ₩49,356 | ₩50,363 | +2.04% | 21.1만 |
|---|
| 2026.03.18 | ₩50,698 | ₩50,872 | ₩50,014 | ₩50,134 | -1.11% | 5.9만 |
|---|
| 2026.03.17 | ₩50,805 | ₩51,261 | ₩50,228 | ₩50,443 | -0.71% | 13.2만 |
|---|
| 2026.03.16 | ₩50,926 | ₩51,610 | ₩50,363 | ₩50,456 | -0.92% | 17.3만 |
|---|
| 2026.03.13 | ₩51,328 | ₩51,489 | ₩49,772 | ₩50,188 | -2.22% | 13.8만 |
|---|
| 2026.03.12 | ₩51,744 | ₩52,026 | ₩50,980 | ₩51,181 | -1.09% | 22만 |
|---|
| 2026.03.11 | ₩51,785 | ₩52,590 | ₩51,691 | ₩51,932 | +0.28% | 46.5만 |
|---|
| 2026.03.10 | ₩50,644 | ₩51,919 | ₩50,510 | ₩51,704 | +2.09% | 15.1만 |
|---|
| 2026.03.09 | ₩49,249 | ₩50,591 | ₩49,209 | ₩50,175 | +1.88% | 23.5만 |
|---|
| 2026.03.06 | ₩49,048 | ₩49,799 | ₩48,914 | ₩49,101 | +0.11% | 6.5만 |
|---|
| 2026.03.05 | ₩49,772 | ₩50,175 | ₩48,994 | ₩49,477 | -0.59% | 18.8만 |
|---|
| 2026.03.04 | ₩49,853 | ₩50,859 | ₩49,544 | ₩49,906 | +0.11% | 16.5만 |
|---|
| 2026.03.03 | ₩48,538 | ₩48,967 | ₩46,807 | ₩48,940 | +0.83% | 19만 |
|---|
| 2026.03.02 | ₩51,235 | ₩51,718 | ₩50,041 | ₩50,121 | -2.17% | 41.6만 |
|---|
| 2026.02.27 | ₩52,724 | ₩53,032 | ₩52,093 | ₩52,214 | -0.97% | 7.3만 |
|---|
| 2026.02.26 | ₩54,897 | ₩55,165 | ₩52,321 | ₩52,724 | -3.96% | 29.8만 |
|---|
| 2026.02.25 | ₩55,836 | ₩55,836 | ₩54,749 | ₩55,004 | -1.49% | 1.8만 |
|---|
| 2026.02.24 | ₩56,668 | ₩56,668 | ₩55,219 | ₩55,528 | -2.01% | 11.7만 |
|---|
| 2026.02.23 | ₩55,863 | ₩57,178 | ₩55,863 | ₩56,909 | +1.87% | 16.3만 |
|---|
| 2026.02.20 | ₩55,407 | ₩55,903 | ₩55,071 | ₩55,742 | +0.61% | 15.4만 |
|---|
| 2026.02.19 | ₩54,575 | ₩55,501 | ₩54,521 | ₩55,259 | +1.25% | 22.1만 |
|---|
| 2026.02.18 | ₩55,112 | ₩55,420 | ₩54,669 | ₩54,937 | -0.32% | 8.6만 |
|---|
| 2026.02.17 | ₩55,004 | ₩55,487 | ₩54,334 | ₩55,259 | +0.46% | 13.7만 |
|---|
| 2026.02.13 | ₩54,012 | ₩55,165 | ₩53,891 | ₩55,165 | +2.14% | 13.5만 |
|---|
| 2026.02.12 | ₩55,340 | ₩55,876 | ₩53,837 | ₩53,837 | -2.72% | 6.3만 |
|---|
| 2026.02.11 | ₩56,051 | ₩56,118 | ₩54,924 | ₩55,340 | -1.27% | 7.9만 |
|---|
| 2026.02.10 | ₩56,225 | ₩56,346 | ₩55,836 | ₩55,890 | -0.60% | 12.7만 |
|---|
| 2026.02.09 | ₩55,125 | ₩56,145 | ₩55,125 | ₩56,091 | +1.75% | 5.1만 |
|---|
| 2026.02.06 | ₩54,199 | ₩55,112 | ₩54,065 | ₩55,112 | +1.68% | 9.8만 |
|---|
| 2026.02.05 | ₩55,286 | ₩55,286 | ₩53,301 | ₩53,502 | -3.23% | 18.5만 |
|---|
| 2026.02.04 | ₩56,587 | ₩56,815 | ₩53,797 | ₩55,340 | -2.20% | 13만 |
|---|
| 2026.02.03 | ₩56,346 | ₩57,325 | ₩55,997 | ₩56,507 | +0.29% | 11.4만 |
|---|
| 2026.02.02 | ₩56,789 | ₩56,842 | ₩56,064 | ₩56,292 | -0.87% | 7.4만 |
|---|
| 2026.01.30 | ₩57,594 | ₩57,889 | ₩56,145 | ₩56,292 | -2.26% | 19.7만 |
|---|
| 2026.01.29 | ₩58,009 | ₩58,573 | ₩57,178 | ₩57,969 | -0.07% | 15.7만 |
|---|
| 2026.01.28 | ₩58,305 | ₩58,560 | ₩57,392 | ₩57,875 | -0.74% | 13.3만 |
|---|
| 2026.01.27 | ₩58,077 | ₩58,680 | ₩58,009 | ₩58,519 | +0.76% | 12.3만 |
|---|
| 2026.01.26 | ₩57,688 | ₩58,224 | ₩57,379 | ₩57,808 | +0.21% | 19.7만 |
|---|
| 2026.01.23 | ₩56,574 | ₩57,647 | ₩56,413 | ₩57,567 | +1.75% | 9.3만 |
|---|
| 2026.01.22 | ₩56,722 | ₩57,218 | ₩55,943 | ₩56,574 | -0.26% | 15.5만 |
|---|
| 2026.01.21 | ₩55,876 | ₩56,547 | ₩55,340 | ₩56,547 | +1.20% | 8.4만 |
|---|
| 2026.01.20 | ₩54,427 | ₩55,568 | ₩54,427 | ₩55,326 | +1.65% | 16.8만 |
|---|
| 2026.01.16 | ₩52,952 | ₩53,985 | ₩52,912 | ₩53,985 | +1.95% | 10.6만 |
|---|
| 2026.01.15 | ₩52,643 | ₩52,938 | ₩52,361 | ₩52,858 | +0.41% | 8.4만 |
|---|
| 2026.01.14 | ₩52,187 | ₩52,710 | ₩51,946 | ₩52,415 | +0.44% | 18.8만 |
|---|
| 2026.01.13 | ₩51,986 | ₩52,281 | ₩51,489 | ₩52,147 | +0.31% | 23.9만 |
|---|
| 2026.01.12 | ₩51,261 | ₩51,986 | ₩51,261 | ₩51,879 | +1.20% | 7.8만 |
|---|
| 2026.01.09 | ₩50,805 | ₩51,315 | ₩50,497 | ₩50,913 | +0.21% | 13.2만 |
|---|
| 2026.01.08 | ₩50,000 | ₩50,819 | ₩49,826 | ₩50,792 | +1.58% | 12.1만 |
|---|
| 2026.01.07 | ₩50,255 | ₩50,255 | ₩49,276 | ₩49,812 | -0.88% | 16.4만 |
|---|
| 2026.01.06 | ₩50,295 | ₩50,819 | ₩49,906 | ₩50,430 | +0.27% | 24.6만 |
|---|
| 2026.01.05 | ₩47,599 | ₩49,839 | ₩47,599 | ₩49,772 | +4.57% | 62.5만 |
|---|
| 2026.01.02 | ₩47,827 | ₩48,082 | ₩47,331 | ₩47,384 | -0.93% | 36.7만 |
|---|
| 2025.12.31 | ₩47,961 | ₩48,162 | ₩47,626 | ₩47,814 | -0.31% | 5.7만 |
|---|
| 2025.12.30 | ₩49,182 | ₩49,262 | ₩47,934 | ₩48,189 | -2.02% | 7.6만 |
|---|
| 2025.12.29 | ₩51,261 | ₩51,637 | ₩51,114 | ₩51,637 | +0.73% | 1.9만 |
|---|
| 2025.12.26 | ₩51,610 | ₩51,838 | ₩50,980 | ₩51,476 | -0.26% | 9.5만 |
|---|
| 2025.12.24 | ₩50,939 | ₩51,610 | ₩50,564 | ₩51,516 | +1.13% | 6.2만 |
|---|
| 2025.12.23 | ₩49,933 | ₩50,819 | ₩49,772 | ₩50,711 | +1.56% | 11.1만 |
|---|
| 2025.12.22 | ₩49,893 | ₩50,134 | ₩49,571 | ₩49,786 | -0.22% | 6만 |
|---|
| 2025.12.19 | ₩49,182 | ₩50,054 | ₩49,182 | ₩49,491 | +0.63% | 5.1만 |
|---|
| 2025.12.18 | ₩48,726 | ₩49,330 | ₩48,538 | ₩49,034 | +0.63% | 6만 |
|---|
| 2025.12.17 | ₩49,370 | ₩49,370 | ₩48,578 | ₩48,793 | -1.17% | 3.9만 |
|---|
| 2025.12.16 | ₩50,376 | ₩50,376 | ₩49,249 | ₩49,464 | -1.81% | 7만 |
|---|
| 2025.12.15 | ₩50,819 | ₩51,006 | ₩50,175 | ₩50,336 | -0.95% | 5.8만 |
|---|
| 2025.12.12 | ₩50,698 | ₩50,805 | ₩50,215 | ₩50,671 | -0.05% | 4.8만 |
|---|
| 2025.12.11 | ₩50,309 | ₩50,577 | ₩50,255 | ₩50,255 | -0.11% | 1.8만 |
|---|
| 2025.12.10 | ₩49,719 | ₩50,134 | ₩49,652 | ₩50,134 | +0.84% | 2.7만 |
|---|
| 2025.12.09 | ₩49,826 | ₩50,000 | ₩49,598 | ₩50,000 | +0.35% | 5.5만 |
|---|
| 2025.12.08 | ₩49,745 | ₩49,933 | ₩49,611 | ₩49,920 | +0.35% | 2.2만 |
|---|
| 2025.12.05 | ₩50,685 | ₩50,711 | ₩49,638 | ₩49,705 | -1.93% | 8.9만 |
|---|
| 2025.12.04 | ₩50,510 | ₩50,953 | ₩50,443 | ₩50,738 | +0.45% | 14.6만 |
|---|
| 2025.12.03 | ₩50,041 | ₩50,497 | ₩49,987 | ₩50,295 | +0.51% | 6.9만 |
|---|
| 2025.12.02 | ₩49,652 | ₩50,094 | ₩49,611 | ₩50,014 | +0.73% | 5.1만 |
|---|
| 2025.12.01 | ₩49,638 | ₩49,880 | ₩49,397 | ₩49,638 | 0.00% | 5.1만 |
|---|
| 2025.11.28 | ₩50,000 | ₩50,108 | ₩49,571 | ₩49,987 | -0.03% | 2.4만 |
|---|
| 2025.11.26 | ₩48,297 | ₩49,772 | ₩48,297 | ₩49,356 | +2.19% | 8.6만 |
|---|
| 2025.11.25 | ₩47,733 | ₩48,404 | ₩47,733 | ₩48,404 | +1.41% | 7.2천 |
|---|
| 2025.11.24 | ₩47,612 | ₩48,565 | ₩47,612 | ₩48,203 | +1.24% | 15.6만 |
|---|
| 2025.11.21 | ₩48,176 | ₩48,645 | ₩47,612 | ₩47,720 | -0.95% | 12만 |
|---|
| 2025.11.20 | ₩50,108 | ₩50,255 | ₩48,484 | ₩48,779 | -2.65% | 31.8만 |
|---|
| 2025.11.19 | ₩50,081 | ₩50,322 | ₩49,464 | ₩49,759 | -0.64% | 16.6만 |
|---|
| 2025.11.18 | ₩49,262 | ₩50,081 | ₩49,262 | ₩49,826 | +1.14% | 17.5만 |
|---|
| 2025.11.17 | ₩50,000 | ₩50,309 | ₩49,303 | ₩49,719 | -0.56% | 5.8만 |
|---|
| 2025.11.14 | ₩49,276 | ₩49,812 | ₩48,364 | ₩49,423 | +0.30% | 22만 |
|---|
| 2025.11.13 | ₩51,060 | ₩51,302 | ₩49,678 | ₩49,880 | -2.31% | 5.3만 |
|---|
| 2025.11.12 | ₩50,738 | ₩50,980 | ₩50,309 | ₩50,886 | +0.29% | 2.4만 |
|---|
| 2025.11.11 | ₩50,389 | ₩50,832 | ₩50,269 | ₩50,617 | +0.45% | 6.5만 |
|---|
| 2025.11.10 | ₩50,282 | ₩50,282 | ₩49,356 | ₩50,202 | -0.16% | 7만 |
|---|
| 2025.11.07 | ₩49,236 | ₩49,799 | ₩48,686 | ₩49,799 | +1.14% | 4.5만 |
|---|
| 2025.11.06 | ₩48,632 | ₩49,209 | ₩48,618 | ₩49,195 | +1.16% | 9.3만 |
|---|
| 2025.11.05 | ₩47,867 | ₩48,686 | ₩47,867 | ₩48,417 | +1.15% | 6.9만 |
|---|
| 2025.11.04 | ₩47,062 | ₩47,411 | ₩46,673 | ₩47,398 | +0.71% | 1.6만 |
|---|
| 2025.11.03 | ₩47,478 | ₩48,028 | ₩47,438 | ₩47,518 | +0.08% | 4.5만 |
|---|
| 2025.10.31 | ₩47,183 | ₩47,411 | ₩46,781 | ₩47,183 | 0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩46,687 | ₩47,411 | ₩46,687 | ₩47,183 | +1.06% | 4.8만 |
|---|
| 2025.10.29 | ₩46,405 | ₩46,834 | ₩46,405 | ₩46,673 | +0.58% | 2.7만 |
|---|
| 2025.10.28 | ₩46,512 | ₩46,700 | ₩46,378 | ₩46,485 | -0.06% | 2만 |
|---|
| 2025.10.27 | ₩46,432 | ₩46,593 | ₩46,217 | ₩46,552 | +0.26% | 2.5만 |
|---|
| 2025.10.24 | ₩45,546 | ₩46,539 | ₩45,546 | ₩46,177 | +1.38% | 8만 |
|---|
| 2025.10.23 | ₩44,956 | ₩45,345 | ₩44,943 | ₩45,345 | +0.87% | 2.2만 |
|---|
| 2025.10.22 | ₩44,379 | ₩44,674 | ₩43,936 | ₩44,554 | +0.39% | 1.5만 |
|---|
| 2025.10.21 | ₩44,835 | ₩44,835 | ₩44,164 | ₩44,258 | -1.29% | 14.7만 |
|---|
| 2025.10.20 | ₩45,613 | ₩45,613 | ₩44,728 | ₩44,822 | -1.74% | 9.2만 |
|---|
| 2025.10.17 | ₩45,077 | ₩45,707 | ₩45,050 | ₩45,358 | +0.63% | 8.4만 |
|---|
| 2025.10.16 | ₩44,808 | ₩45,332 | ₩44,688 | ₩45,104 | +0.66% | 1.8만 |
|---|
| 2025.10.15 | ₩44,634 | ₩44,715 | ₩44,433 | ₩44,554 | -0.18% | 1.6만 |
|---|
| 2025.10.14 | ₩43,990 | ₩44,580 | ₩43,869 | ₩44,406 | +0.95% | 1.2만 |
|---|
| 2025.10.13 | ₩44,191 | ₩44,674 | ₩44,071 | ₩44,554 | +0.82% | 3.2만 |
|---|
| 2025.10.10 | ₩44,352 | ₩44,352 | ₩43,360 | ₩43,507 | -1.91% | 2만 |
|---|