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 | ₩65,296 | ₩65,738 | ₩65,068 | ₩65,202 | -0.14% | 3.4만 |
| 2026.10.08 | ₩64,544 | ₩65,081 | ₩64,518 | ₩65,027 | +0.75% | 3.6만 |
| 2026.10.07 | ₩64,840 | ₩65,859 | ₩64,357 | ₩64,477 | -0.56% | 8.5만 |
| 2026.10.06 | ₩66,168 | ₩66,557 | ₩65,591 | ₩65,591 | -0.87% | 11.6만 |
| 2026.10.05 | ₩63,820 | ₩66,101 | ₩63,820 | ₩65,913 | +3.28% | 14.7만 |
| 2026.10.02 | ₩62,854 | ₩63,498 | ₩62,733 | ₩63,136 | +0.45% | 7.4만 |
| 2026.10.01 | ₩63,350 | ₩63,471 | ₩61,579 | ₩62,197 | -1.82% | 31.9만 |
| 2026.09.30 | ₩63,069 | ₩63,538 | ₩62,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,270 |
| +0.32% |
| 6.6만 |
| 2026.09.29 | ₩62,921 | ₩63,297 | ₩62,693 | ₩62,881 | -0.06% | 18.8만 |
|---|
| 2026.09.28 | ₩64,330 | ₩64,464 | ₩62,532 | ₩62,760 | -2.44% | 22.6만 |
|---|
| 2026.09.25 | ₩64,330 | ₩65,108 | ₩63,806 | ₩64,357 | +0.04% | 23.1만 |
|---|
| 2026.09.24 | ₩65,108 | ₩65,135 | ₩63,525 | ₩64,008 | -1.69% | 54.2만 |
|---|
| 2026.09.23 | ₩66,503 | ₩66,503 | ₩64,933 | ₩65,323 | -1.78% | 18.4만 |
|---|
| 2026.09.22 | ₩66,382 | ₩67,000 | ₩65,940 | ₩66,906 | +0.79% | 10.8만 |
|---|
| 2026.09.21 | ₩66,557 | ₩66,785 | ₩65,966 | ₩66,382 | -0.26% | 11.3만 |
|---|
| 2026.09.18 | ₩66,154 | ₩66,329 | ₩65,537 | ₩66,074 | -0.12% | 19.6만 |
|---|
| 2026.09.17 | ₩66,852 | ₩67,134 | ₩66,127 | ₩66,490 | -0.54% | 8.7만 |
|---|
| 2026.09.16 | ₩67,992 | ₩68,019 | ₩66,168 | ₩66,745 | -1.84% | 20.3만 |
|---|
| 2026.09.15 | ₩68,918 | ₩69,213 | ₩67,952 | ₩68,086 | -1.21% | 8.4만 |
|---|
| 2026.09.14 | ₩68,502 | ₩69,374 | ₩67,764 | ₩69,186 | +1.00% | 27.5만 |
|---|
| 2026.09.11 | ₩69,897 | ₩70,005 | ₩68,837 | ₩68,931 | -1.38% | 6.6만 |
|---|
| 2026.09.10 | ₩68,220 | ₩69,414 | ₩67,657 | ₩69,294 | +1.57% | 16.7만 |
|---|
| 2026.09.09 | ₩68,368 | ₩69,535 | ₩68,073 | ₩69,334 | +1.41% | 19.1만 |
|---|
| 2026.09.08 | ₩67,845 | ₩68,408 | ₩67,442 | ₩68,328 | +0.71% | 8.1만 |
|---|
| 2026.09.04 | ₩67,214 | ₩67,335 | ₩66,584 | ₩67,080 | -0.20% | 11.2만 |
|---|
| 2026.09.03 | ₩66,382 | ₩67,067 | ₩66,195 | ₩67,013 | +0.95% | 9.2만 |
|---|
| 2026.09.02 | ₩65,698 | ₩66,530 | ₩65,510 | ₩65,953 | +0.39% | 8만 |
|---|
| 2026.09.01 | ₩64,477 | ₩65,819 | ₩64,021 | ₩65,323 | +1.31% | 24만 |
|---|
| 2026.08.31 | ₩65,242 | ₩65,390 | ₩64,558 | ₩64,679 | -0.86% | 21.6만 |
|---|
| 2026.08.28 | ₩65,296 | ₩65,859 | ₩64,397 | ₩65,041 | -0.39% | 30.9만 |
|---|
| 2026.08.27 | ₩66,718 | ₩66,932 | ₩65,524 | ₩65,698 | -1.53% | 19.5만 |
|---|
| 2026.08.26 | ₩66,543 | ₩67,187 | ₩66,208 | ₩66,288 | -0.38% | 12.8만 |
|---|
| 2026.08.25 | ₩67,845 | ₩67,845 | ₩66,825 | ₩67,254 | -0.87% | 7.8만 |
|---|
| 2026.08.24 | ₩67,107 | ₩67,657 | ₩66,557 | ₩67,643 | +0.80% | 20.8만 |
|---|
| 2026.08.21 | ₩66,409 | ₩67,201 | ₩66,356 | ₩67,080 | +1.01% | 9.6만 |
|---|
| 2026.08.20 | ₩66,610 | ₩67,053 | ₩65,537 | ₩66,007 | -0.91% | 12.5만 |
|---|
| 2026.08.19 | ₩66,114 | ₩66,892 | ₩66,007 | ₩66,825 | +1.08% | 9.5만 |
|---|
| 2026.08.18 | ₩65,202 | ₩65,591 | ₩64,799 | ₩65,363 | +0.25% | 8만 |
|---|
| 2026.08.17 | ₩65,188 | ₩65,886 | ₩64,880 | ₩65,376 | +0.29% | 9.2만 |
|---|
| 2026.08.14 | ₩64,826 | ₩65,443 | ₩64,625 | ₩65,188 | +0.56% | 18.4만 |
|---|
| 2026.08.13 | ₩64,638 | ₩64,960 | ₩64,061 | ₩64,558 | -0.12% | 16.2만 |
|---|
| 2026.08.12 | ₩64,692 | ₩65,457 | ₩64,289 | ₩64,638 | -0.08% | 11.5만 |
|---|
| 2026.08.11 | ₩63,619 | ₩65,121 | ₩63,605 | ₩64,424 | +1.27% | 16.4만 |
|---|
| 2026.08.10 | ₩63,055 | ₩63,552 | ₩62,894 | ₩63,377 | +0.51% | 10.9만 |
|---|
| 2026.08.07 | ₩63,310 | ₩63,592 | ₩62,545 | ₩62,841 | -0.74% | 12만 |
|---|
| 2026.08.06 | ₩62,398 | ₩63,511 | ₩62,277 | ₩63,095 | +1.12% | 16.5만 |
|---|
| 2026.08.05 | ₩62,210 | ₩63,350 | ₩62,022 | ₩62,371 | +0.26% | 10.6만 |
|---|
| 2026.08.04 | ₩62,022 | ₩62,384 | ₩61,794 | ₩62,210 | +0.30% | 10.9만 |
|---|
| 2026.08.03 | ₩62,250 | ₩62,250 | ₩61,003 | ₩61,633 | -0.99% | 28.2만 |
|---|
| 2026.07.31 | ₩62,425 | ₩62,519 | ₩61,754 | ₩62,344 | -0.13% | 21.6만 |
|---|
| 2026.07.30 | ₩60,774 | ₩62,143 | ₩60,439 | ₩61,808 | +1.70% | 20.2만 |
|---|
| 2026.07.29 | ₩60,104 | ₩60,587 | ₩59,580 | ₩60,292 | +0.31% | 15.1만 |
|---|
| 2026.07.28 | ₩59,165 | ₩60,292 | ₩59,165 | ₩60,292 | +1.90% | 8.6만 |
|---|
| 2026.07.27 | ₩59,943 | ₩59,983 | ₩59,272 | ₩59,862 | -0.13% | 9.8만 |
|---|
| 2026.07.24 | ₩60,077 | ₩60,694 | ₩59,178 | ₩59,446 | -1.05% | 9.4만 |
|---|
| 2026.07.23 | ₩60,426 | ₩60,935 | ₩60,077 | ₩60,587 | +0.27% | 7.5만 |
|---|
| 2026.07.22 | ₩61,003 | ₩61,418 | ₩60,533 | ₩60,667 | -0.55% | 11.8만 |
|---|
| 2026.07.21 | ₩60,184 | ₩61,070 | ₩59,943 | ₩60,935 | +1.25% | 11.2만 |
|---|
| 2026.07.20 | ₩59,996 | ₩60,238 | ₩59,419 | ₩59,715 | -0.47% | 11.5만 |
|---|
| 2026.07.17 | ₩58,400 | ₩59,634 | ₩58,172 | ₩59,554 | +1.98% | 49.4만 |
|---|
| 2026.07.16 | ₩59,674 | ₩59,674 | ₩58,695 | ₩59,312 | -0.61% | 12.5만 |
|---|
| 2026.07.15 | ₩59,688 | ₩59,902 | ₩59,084 | ₩59,902 | +0.36% | 5.2만 |
|---|
| 2026.07.14 | ₩59,580 | ₩59,929 | ₩58,963 | ₩59,513 | -0.11% | 7.1만 |
|---|
| 2026.07.13 | ₩59,258 | ₩59,634 | ₩58,239 | ₩58,574 | -1.15% | 7만 |
|---|
| 2026.07.10 | ₩58,588 | ₩59,419 | ₩58,588 | ₩59,406 | +1.40% | 12.1만 |
|---|
| 2026.07.09 | ₩58,386 | ₩58,682 | ₩57,850 | ₩58,628 | +0.41% | 18.4만 |
|---|
| 2026.07.08 | ₩57,233 | ₩57,622 | ₩56,361 | ₩57,501 | +0.47% | 11.7만 |
|---|
| 2026.07.07 | ₩57,125 | ₩57,742 | ₩56,414 | ₩57,166 | +0.07% | 17.8만 |
|---|
| 2026.07.06 | ₩57,541 | ₩57,810 | ₩56,589 | ₩57,313 | -0.40% | 10만 |
|---|
| 2026.07.02 | ₩56,683 | ₩57,810 | ₩56,092 | ₩56,629 | -0.09% | 12.2만 |
|---|
| 2026.07.01 | ₩55,515 | ₩56,777 | ₩55,435 | ₩56,455 | +1.69% | 11.2만 |
|---|
| 2026.06.30 | ₩55,998 | ₩56,106 | ₩55,448 | ₩55,878 | -0.22% | 15.3만 |
|---|
| 2026.06.29 | ₩56,589 | ₩56,589 | ₩55,019 | ₩55,811 | -1.38% | 25.1만 |
|---|
| 2026.06.26 | ₩55,703 | ₩56,213 | ₩55,676 | ₩55,972 | +0.48% | 24.5만 |
|---|
| 2026.06.25 | ₩57,541 | ₩57,649 | ₩55,811 | ₩56,092 | -2.52% | 23.8만 |
|---|
| 2026.06.24 | ₩58,266 | ₩58,266 | ₩56,817 | ₩57,313 | -1.63% | 26.7만 |
|---|
| 2026.06.23 | ₩57,581 | ₩58,547 | ₩57,488 | ₩58,413 | +1.44% | 22.1만 |
|---|
| 2026.06.22 | ₩62,116 | ₩63,726 | ₩58,735 | ₩59,312 | -4.51% | 74.9만 |
|---|
| 2026.06.18 | ₩59,433 | ₩59,487 | ₩58,091 | ₩59,111 | -0.54% | 56.6만 |
|---|
| 2026.06.17 | ₩59,124 | ₩59,701 | ₩58,628 | ₩59,044 | -0.14% | 15.9만 |
|---|
| 2026.06.16 | ₩59,567 | ₩59,567 | ₩58,440 | ₩58,775 | -1.33% | 18만 |
|---|
| 2026.06.15 | ₩59,876 | ₩60,238 | ₩59,178 | ₩59,728 | -0.25% | 27.7만 |
|---|
| 2026.06.12 | ₩57,729 | ₩59,111 | ₩57,555 | ₩58,963 | +2.14% | 41.5만 |
|---|
| 2026.06.11 | ₩55,341 | ₩57,823 | ₩55,341 | ₩57,541 | +3.98% | 32.8만 |
|---|
| 2026.06.10 | ₩54,617 | ₩55,261 | ₩54,066 | ₩54,549 | -0.12% | 19.3만 |
|---|
| 2026.06.09 | ₩54,710 | ₩54,979 | ₩53,570 | ₩54,643 | -0.12% | 47.8만 |
|---|
| 2026.06.08 | ₩53,624 | ₩54,201 | ₩53,288 | ₩54,066 | +0.83% | 23.4만 |
|---|
| 2026.06.05 | ₩54,456 | ₩54,684 | ₩52,872 | ₩53,463 | -1.82% | 16만 |
|---|
| 2026.06.04 | ₩54,523 | ₩55,126 | ₩54,321 | ₩54,871 | +0.64% | 20.6만 |
|---|
| 2026.06.03 | ₩55,489 | ₩55,676 | ₩54,201 | ₩54,576 | -1.64% | 24.6만 |
|---|
| 2026.06.02 | ₩55,931 | ₩56,334 | ₩55,368 | ₩55,931 | 0.00% | 27.9만 |
|---|
| 2026.06.01 | ₩55,609 | ₩57,823 | ₩55,609 | ₩55,998 | +0.70% | 125.1만 |
|---|
| 2026.05.29 | ₩52,698 | ₩53,221 | ₩52,430 | ₩52,510 | -0.36% | 25.8만 |
|---|
| 2026.05.28 | ₩52,081 | ₩53,154 | ₩52,081 | ₩52,577 | +0.95% | 39만 |
|---|
| 2026.05.27 | ₩53,114 | ₩53,342 | ₩52,524 | ₩53,087 | -0.05% | 21.7만 |
|---|
| 2026.05.26 | ₩51,021 | ₩53,168 | ₩51,021 | ₩52,966 | +3.81% | 52.4만 |
|---|
| 2026.05.22 | ₩49,814 | ₩50,216 | ₩49,599 | ₩50,028 | +0.43% | 8.8만 |
|---|
| 2026.05.21 | ₩49,196 | ₩49,881 | ₩49,143 | ₩49,747 | +1.12% | 15.6만 |
|---|
| 2026.05.20 | ₩48,700 | ₩49,639 | ₩48,700 | ₩49,639 | +1.93% | 18.5만 |
|---|
| 2026.05.19 | ₩48,378 | ₩48,821 | ₩48,123 | ₩48,324 | -0.11% | 17.4만 |
|---|
| 2026.05.18 | ₩48,700 | ₩49,022 | ₩48,378 | ₩48,995 | +0.61% | 6.4만 |
|---|
| 2026.05.15 | ₩48,687 | ₩48,968 | ₩48,016 | ₩48,351 | -0.69% | 12만 |
|---|
| 2026.05.14 | ₩48,392 | ₩49,599 | ₩48,392 | ₩49,357 | +2.00% | 14.7만 |
|---|
| 2026.05.13 | ₩48,767 | ₩48,942 | ₩48,110 | ₩48,110 | -1.35% | 18만 |
|---|
| 2026.05.12 | ₩48,955 | ₩49,290 | ₩48,499 | ₩48,687 | -0.55% | 5.1만 |
|---|
| 2026.05.11 | ₩49,827 | ₩50,176 | ₩49,304 | ₩49,518 | -0.62% | 6.6만 |
|---|
| 2026.05.08 | ₩50,659 | ₩50,981 | ₩50,028 | ₩50,055 | -1.19% | 5.5만 |
|---|
| 2026.05.07 | ₩51,638 | ₩51,638 | ₩50,364 | ₩50,551 | -2.10% | 5.7만 |
|---|
| 2026.05.06 | ₩51,652 | ₩51,652 | ₩50,686 | ₩51,034 | -1.19% | 9.5만 |
|---|
| 2026.05.05 | ₩51,182 | ₩51,236 | ₩50,377 | ₩50,967 | -0.42% | 11.4만 |
|---|
| 2026.05.04 | ₩50,981 | ₩51,316 | ₩50,109 | ₩50,243 | -1.45% | 20만 |
|---|
| 2026.05.01 | ₩52,148 | ₩52,148 | ₩50,780 | ₩51,289 | -1.65% | 30.2만 |
|---|
| 2026.04.30 | ₩52,041 | ₩52,041 | ₩51,236 | ₩51,772 | -0.52% | 6.1만 |
|---|
| 2026.04.29 | ₩52,228 | ₩52,228 | ₩51,316 | ₩51,558 | -1.28% | 11.6만 |
|---|
| 2026.04.28 | ₩52,524 | ₩52,859 | ₩51,866 | ₩51,893 | -1.20% | 16.2만 |
|---|
| 2026.04.27 | ₩54,549 | ₩54,791 | ₩52,430 | ₩52,846 | -3.12% | 14.9만 |
|---|
| 2026.04.24 | ₩54,724 | ₩54,778 | ₩54,509 | ₩54,536 | -0.34% | 4.4만 |
|---|
| 2026.04.23 | ₩55,006 | ₩55,274 | ₩54,335 | ₩54,549 | -0.83% | 7만 |
|---|
| 2026.04.22 | ₩55,059 | ₩55,234 | ₩54,657 | ₩54,791 | -0.49% | 5.8만 |
|---|
| 2026.04.21 | ₩55,542 | ₩55,757 | ₩54,549 | ₩54,590 | -1.71% | 8.7만 |
|---|
| 2026.04.20 | ₩54,791 | ₩55,717 | ₩54,737 | ₩55,462 | +1.22% | 7.7만 |
|---|
| 2026.04.17 | ₩55,824 | ₩55,945 | ₩54,831 | ₩55,019 | -1.44% | 10.1만 |
|---|
| 2026.04.16 | ₩55,542 | ₩55,556 | ₩55,032 | ₩55,341 | -0.36% | 10.3만 |
|---|
| 2026.04.15 | ₩56,616 | ₩56,616 | ₩54,898 | ₩55,395 | -2.16% | 10.3만 |
|---|
| 2026.04.14 | ₩56,548 | ₩56,750 | ₩56,146 | ₩56,455 | -0.17% | 14.8만 |
|---|
| 2026.04.13 | ₩54,523 | ₩56,508 | ₩54,174 | ₩56,401 | +3.44% | 14.8만 |
|---|
| 2026.04.10 | ₩54,335 | ₩55,502 | ₩53,946 | ₩55,073 | +1.36% | 17.3만 |
|---|
| 2026.04.09 | ₩53,812 | ₩54,362 | ₩53,329 | ₩54,335 | +0.97% | 16.5만 |
|---|
| 2026.04.08 | ₩54,469 | ₩54,737 | ₩53,677 | ₩54,268 | -0.37% | 8.2만 |
|---|
| 2026.04.07 | ₩53,436 | ₩53,785 | ₩53,141 | ₩53,516 | +0.15% | 16.8만 |
|---|
| 2026.04.06 | ₩53,168 | ₩53,825 | ₩52,966 | ₩53,664 | +0.93% | 5.4만 |
|---|
| 2026.04.02 | ₩52,658 | ₩53,704 | ₩52,242 | ₩53,570 | +1.73% | 9.9만 |
|---|
| 2026.04.01 | ₩52,859 | ₩53,530 | ₩52,510 | ₩53,275 | +0.79% | 22.7만 |
|---|
| 2026.03.31 | ₩52,255 | ₩53,543 | ₩51,947 | ₩53,074 | +1.57% | 24.5만 |
|---|
| 2026.03.30 | ₩51,585 | ₩52,255 | ₩51,088 | ₩52,188 | +1.17% | 32.2만 |
|---|
| 2026.03.27 | ₩51,638 | ₩51,947 | ₩51,155 | ₩51,182 | -0.88% | 49.3만 |
|---|
| 2026.03.26 | ₩51,585 | ₩52,135 | ₩51,477 | ₩51,477 | -0.21% | 2.4만 |
|---|
| 2026.03.25 | ₩51,236 | ₩52,255 | ₩51,155 | ₩51,880 | +1.26% | 14.2만 |
|---|
| 2026.03.24 | ₩50,444 | ₩51,772 | ₩50,297 | ₩50,954 | +1.01% | 27.3만 |
|---|
| 2026.03.23 | ₩50,766 | ₩51,236 | ₩50,310 | ₩50,753 | -0.03% | 12.8만 |
|---|
| 2026.03.20 | ₩50,417 | ₩50,766 | ₩49,451 | ₩50,001 | -0.82% | 33.9만 |
|---|
| 2026.03.19 | ₩49,357 | ₩50,390 | ₩49,357 | ₩50,364 | +2.04% | 21.1만 |
|---|
| 2026.03.18 | ₩50,699 | ₩50,873 | ₩50,015 | ₩50,136 | -1.11% | 5.9만 |
|---|
| 2026.03.17 | ₩50,806 | ₩51,263 | ₩50,230 | ₩50,444 | -0.71% | 13.2만 |
|---|
| 2026.03.16 | ₩50,927 | ₩51,611 | ₩50,364 | ₩50,458 | -0.92% | 17.3만 |
|---|
| 2026.03.13 | ₩51,330 | ₩51,491 | ₩49,773 | ₩50,189 | -2.22% | 13.8만 |
|---|
| 2026.03.12 | ₩51,746 | ₩52,027 | ₩50,981 | ₩51,182 | -1.09% | 22만 |
|---|
| 2026.03.11 | ₩51,786 | ₩52,591 | ₩51,692 | ₩51,933 | +0.28% | 46.5만 |
|---|
| 2026.03.10 | ₩50,645 | ₩51,920 | ₩50,511 | ₩51,705 | +2.09% | 15.1만 |
|---|
| 2026.03.09 | ₩49,250 | ₩50,592 | ₩49,210 | ₩50,176 | +1.88% | 23.5만 |
|---|
| 2026.03.06 | ₩49,049 | ₩49,800 | ₩48,915 | ₩49,103 | +0.11% | 6.5만 |
|---|
| 2026.03.05 | ₩49,773 | ₩50,176 | ₩48,995 | ₩49,478 | -0.59% | 18.8만 |
|---|
| 2026.03.04 | ₩49,854 | ₩50,860 | ₩49,545 | ₩49,908 | +0.11% | 16.5만 |
|---|
| 2026.03.03 | ₩48,539 | ₩48,968 | ₩46,808 | ₩48,942 | +0.83% | 19만 |
|---|
| 2026.03.02 | ₩51,236 | ₩51,719 | ₩50,042 | ₩50,122 | -2.17% | 41.6만 |
|---|
| 2026.02.27 | ₩52,725 | ₩53,033 | ₩52,094 | ₩52,215 | -0.97% | 7.3만 |
|---|
| 2026.02.26 | ₩54,898 | ₩55,167 | ₩52,322 | ₩52,725 | -3.96% | 29.8만 |
|---|
| 2026.02.25 | ₩55,837 | ₩55,837 | ₩54,751 | ₩55,006 | -1.49% | 1.8만 |
|---|
| 2026.02.24 | ₩56,669 | ₩56,669 | ₩55,220 | ₩55,529 | -2.01% | 11.7만 |
|---|
| 2026.02.23 | ₩55,864 | ₩57,179 | ₩55,864 | ₩56,911 | +1.87% | 16.3만 |
|---|
| 2026.02.20 | ₩55,408 | ₩55,904 | ₩55,073 | ₩55,743 | +0.61% | 15.4만 |
|---|
| 2026.02.19 | ₩54,576 | ₩55,502 | ₩54,523 | ₩55,261 | +1.25% | 22.1만 |
|---|
| 2026.02.18 | ₩55,113 | ₩55,421 | ₩54,670 | ₩54,939 | -0.32% | 8.6만 |
|---|
| 2026.02.17 | ₩55,006 | ₩55,489 | ₩54,335 | ₩55,261 | +0.46% | 13.7만 |
|---|
| 2026.02.13 | ₩54,013 | ₩55,167 | ₩53,892 | ₩55,167 | +2.14% | 13.5만 |
|---|
| 2026.02.12 | ₩55,341 | ₩55,878 | ₩53,838 | ₩53,838 | -2.72% | 6.3만 |
|---|
| 2026.02.11 | ₩56,052 | ₩56,119 | ₩54,925 | ₩55,341 | -1.27% | 7.9만 |
|---|
| 2026.02.10 | ₩56,226 | ₩56,347 | ₩55,837 | ₩55,891 | -0.60% | 12.7만 |
|---|
| 2026.02.09 | ₩55,126 | ₩56,146 | ₩55,126 | ₩56,092 | +1.75% | 5.1만 |
|---|
| 2026.02.06 | ₩54,201 | ₩55,113 | ₩54,066 | ₩55,113 | +1.68% | 9.8만 |
|---|
| 2026.02.05 | ₩55,287 | ₩55,287 | ₩53,302 | ₩53,503 | -3.23% | 18.5만 |
|---|
| 2026.02.04 | ₩56,589 | ₩56,817 | ₩53,798 | ₩55,341 | -2.20% | 13만 |
|---|
| 2026.02.03 | ₩56,347 | ₩57,327 | ₩55,998 | ₩56,508 | +0.29% | 11.4만 |
|---|
| 2026.02.02 | ₩56,790 | ₩56,844 | ₩56,065 | ₩56,294 | -0.87% | 7.4만 |
|---|
| 2026.01.30 | ₩57,595 | ₩57,890 | ₩56,146 | ₩56,294 | -2.26% | 19.7만 |
|---|
| 2026.01.29 | ₩58,011 | ₩58,574 | ₩57,179 | ₩57,971 | -0.07% | 15.7만 |
|---|
| 2026.01.28 | ₩58,306 | ₩58,561 | ₩57,394 | ₩57,877 | -0.74% | 13.3만 |
|---|
| 2026.01.27 | ₩58,078 | ₩58,682 | ₩58,011 | ₩58,521 | +0.76% | 12.3만 |
|---|
| 2026.01.26 | ₩57,689 | ₩58,225 | ₩57,380 | ₩57,810 | +0.21% | 19.7만 |
|---|
| 2026.01.23 | ₩56,575 | ₩57,649 | ₩56,414 | ₩57,568 | +1.75% | 9.3만 |
|---|
| 2026.01.22 | ₩56,723 | ₩57,219 | ₩55,945 | ₩56,575 | -0.26% | 15.5만 |
|---|
| 2026.01.21 | ₩55,878 | ₩56,548 | ₩55,341 | ₩56,548 | +1.20% | 8.4만 |
|---|
| 2026.01.20 | ₩54,429 | ₩55,569 | ₩54,429 | ₩55,328 | +1.65% | 16.8만 |
|---|
| 2026.01.16 | ₩52,953 | ₩53,986 | ₩52,913 | ₩53,986 | +1.95% | 10.6만 |
|---|
| 2026.01.15 | ₩52,644 | ₩52,940 | ₩52,363 | ₩52,859 | +0.41% | 8.4만 |
|---|
| 2026.01.14 | ₩52,188 | ₩52,711 | ₩51,947 | ₩52,416 | +0.44% | 18.8만 |
|---|
| 2026.01.13 | ₩51,987 | ₩52,282 | ₩51,491 | ₩52,148 | +0.31% | 23.9만 |
|---|
| 2026.01.12 | ₩51,263 | ₩51,987 | ₩51,263 | ₩51,880 | +1.20% | 7.8만 |
|---|
| 2026.01.09 | ₩50,806 | ₩51,316 | ₩50,498 | ₩50,914 | +0.21% | 13.2만 |
|---|
| 2026.01.08 | ₩50,001 | ₩50,820 | ₩49,827 | ₩50,793 | +1.58% | 12.1만 |
|---|
| 2026.01.07 | ₩50,256 | ₩50,256 | ₩49,277 | ₩49,814 | -0.88% | 16.4만 |
|---|
| 2026.01.06 | ₩50,297 | ₩50,820 | ₩49,908 | ₩50,431 | +0.27% | 24.6만 |
|---|
| 2026.01.05 | ₩47,600 | ₩49,840 | ₩47,600 | ₩49,773 | +4.57% | 62.5만 |
|---|
| 2026.01.02 | ₩47,828 | ₩48,083 | ₩47,332 | ₩47,385 | -0.93% | 36.7만 |
|---|
| 2025.12.31 | ₩47,962 | ₩48,163 | ₩47,627 | ₩47,815 | -0.31% | 5.7만 |
|---|
| 2025.12.30 | ₩49,183 | ₩49,264 | ₩47,935 | ₩48,190 | -2.02% | 7.6만 |
|---|
| 2025.12.29 | ₩51,263 | ₩51,638 | ₩51,115 | ₩51,638 | +0.73% | 1.9만 |
|---|
| 2025.12.26 | ₩51,611 | ₩51,839 | ₩50,981 | ₩51,477 | -0.26% | 9.5만 |
|---|
| 2025.12.24 | ₩50,941 | ₩51,611 | ₩50,565 | ₩51,517 | +1.13% | 6.2만 |
|---|
| 2025.12.23 | ₩49,934 | ₩50,820 | ₩49,773 | ₩50,712 | +1.56% | 11.1만 |
|---|
| 2025.12.22 | ₩49,894 | ₩50,136 | ₩49,572 | ₩49,787 | -0.22% | 6만 |
|---|
| 2025.12.19 | ₩49,183 | ₩50,055 | ₩49,183 | ₩49,492 | +0.63% | 5.1만 |
|---|
| 2025.12.18 | ₩48,727 | ₩49,331 | ₩48,539 | ₩49,035 | +0.63% | 6만 |
|---|
| 2025.12.17 | ₩49,371 | ₩49,371 | ₩48,579 | ₩48,794 | -1.17% | 3.9만 |
|---|
| 2025.12.16 | ₩50,377 | ₩50,377 | ₩49,250 | ₩49,465 | -1.81% | 7만 |
|---|
| 2025.12.15 | ₩50,820 | ₩51,008 | ₩50,176 | ₩50,337 | -0.95% | 5.8만 |
|---|
| 2025.12.12 | ₩50,699 | ₩50,806 | ₩50,216 | ₩50,672 | -0.05% | 4.8만 |
|---|
| 2025.12.11 | ₩50,310 | ₩50,578 | ₩50,256 | ₩50,256 | -0.11% | 1.8만 |
|---|
| 2025.12.10 | ₩49,720 | ₩50,136 | ₩49,653 | ₩50,136 | +0.84% | 2.7만 |
|---|
| 2025.12.09 | ₩49,827 | ₩50,001 | ₩49,599 | ₩50,001 | +0.35% | 5.5만 |
|---|
| 2025.12.08 | ₩49,747 | ₩49,934 | ₩49,612 | ₩49,921 | +0.35% | 2.2만 |
|---|
| 2025.12.05 | ₩50,686 | ₩50,712 | ₩49,639 | ₩49,706 | -1.93% | 8.9만 |
|---|
| 2025.12.04 | ₩50,511 | ₩50,954 | ₩50,444 | ₩50,739 | +0.45% | 14.6만 |
|---|
| 2025.12.03 | ₩50,042 | ₩50,498 | ₩49,988 | ₩50,297 | +0.51% | 6.9만 |
|---|
| 2025.12.02 | ₩49,653 | ₩50,095 | ₩49,612 | ₩50,015 | +0.73% | 5.1만 |
|---|
| 2025.12.01 | ₩49,639 | ₩49,881 | ₩49,398 | ₩49,639 | 0.00% | 5.1만 |
|---|
| 2025.11.28 | ₩50,001 | ₩50,109 | ₩49,572 | ₩49,988 | -0.03% | 2.4만 |
|---|
| 2025.11.26 | ₩48,298 | ₩49,773 | ₩48,298 | ₩49,357 | +2.19% | 8.6만 |
|---|
| 2025.11.25 | ₩47,734 | ₩48,405 | ₩47,734 | ₩48,405 | +1.41% | 7.2천 |
|---|
| 2025.11.24 | ₩47,613 | ₩48,566 | ₩47,613 | ₩48,204 | +1.24% | 15.6만 |
|---|
| 2025.11.21 | ₩48,177 | ₩48,646 | ₩47,613 | ₩47,721 | -0.95% | 12만 |
|---|
| 2025.11.20 | ₩50,109 | ₩50,256 | ₩48,485 | ₩48,781 | -2.65% | 31.8만 |
|---|
| 2025.11.19 | ₩50,082 | ₩50,323 | ₩49,465 | ₩49,760 | -0.64% | 16.6만 |
|---|
| 2025.11.18 | ₩49,264 | ₩50,082 | ₩49,264 | ₩49,827 | +1.14% | 17.5만 |
|---|
| 2025.11.17 | ₩50,001 | ₩50,310 | ₩49,304 | ₩49,720 | -0.56% | 5.8만 |
|---|
| 2025.11.14 | ₩49,277 | ₩49,814 | ₩48,365 | ₩49,425 | +0.30% | 22만 |
|---|
| 2025.11.13 | ₩51,061 | ₩51,303 | ₩49,679 | ₩49,881 | -2.31% | 5.3만 |
|---|
| 2025.11.12 | ₩50,739 | ₩50,981 | ₩50,310 | ₩50,887 | +0.29% | 2.4만 |
|---|
| 2025.11.11 | ₩50,390 | ₩50,833 | ₩50,270 | ₩50,619 | +0.45% | 6.5만 |
|---|
| 2025.11.10 | ₩50,283 | ₩50,283 | ₩49,357 | ₩50,203 | -0.16% | 7만 |
|---|
| 2025.11.07 | ₩49,237 | ₩49,800 | ₩48,687 | ₩49,800 | +1.14% | 4.5만 |
|---|
| 2025.11.06 | ₩48,633 | ₩49,210 | ₩48,620 | ₩49,196 | +1.16% | 9.3만 |
|---|
| 2025.11.05 | ₩47,868 | ₩48,687 | ₩47,868 | ₩48,418 | +1.15% | 6.9만 |
|---|
| 2025.11.04 | ₩47,063 | ₩47,412 | ₩46,674 | ₩47,399 | +0.71% | 1.6만 |
|---|
| 2025.11.03 | ₩47,479 | ₩48,029 | ₩47,439 | ₩47,519 | +0.08% | 4.5만 |
|---|
| 2025.10.31 | ₩47,184 | ₩47,412 | ₩46,782 | ₩47,184 | 0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩46,688 | ₩47,412 | ₩46,688 | ₩47,184 | +1.06% | 4.8만 |
|---|
| 2025.10.29 | ₩46,406 | ₩46,835 | ₩46,406 | ₩46,674 | +0.58% | 2.7만 |
|---|
| 2025.10.28 | ₩46,513 | ₩46,701 | ₩46,379 | ₩46,486 | -0.06% | 2만 |
|---|
| 2025.10.27 | ₩46,433 | ₩46,594 | ₩46,218 | ₩46,554 | +0.26% | 2.5만 |
|---|
| 2025.10.24 | ₩45,547 | ₩46,540 | ₩45,547 | ₩46,178 | +1.38% | 8만 |
|---|
| 2025.10.23 | ₩44,957 | ₩45,346 | ₩44,944 | ₩45,346 | +0.87% | 2.2만 |
|---|
| 2025.10.22 | ₩44,380 | ₩44,675 | ₩43,937 | ₩44,555 | +0.39% | 1.5만 |
|---|
| 2025.10.21 | ₩44,836 | ₩44,836 | ₩44,165 | ₩44,259 | -1.29% | 14.7만 |
|---|
| 2025.10.20 | ₩45,614 | ₩45,614 | ₩44,729 | ₩44,823 | -1.74% | 9.2만 |
|---|
| 2025.10.17 | ₩45,078 | ₩45,708 | ₩45,051 | ₩45,359 | +0.63% | 8.4만 |
|---|
| 2025.10.16 | ₩44,809 | ₩45,333 | ₩44,689 | ₩45,105 | +0.66% | 1.8만 |
|---|
| 2025.10.15 | ₩44,635 | ₩44,716 | ₩44,434 | ₩44,555 | -0.18% | 1.6만 |
|---|
| 2025.10.14 | ₩43,991 | ₩44,581 | ₩43,870 | ₩44,407 | +0.95% | 1.2만 |
|---|
| 2025.10.13 | ₩44,192 | ₩44,675 | ₩44,072 | ₩44,555 | +0.82% | 3.2만 |
|---|
| 2025.10.10 | ₩44,353 | ₩44,353 | ₩43,361 | ₩43,508 | -1.91% | 2만 |
|---|