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 | ₩65,278 | ₩65,721 | ₩65,050 | ₩65,184 | -0.14% | 3.4만 |
| 2026.10.08 | ₩64,527 | ₩65,064 | ₩64,500 | ₩65,010 | +0.75% | 3.6만 |
| 2026.10.07 | ₩64,822 | ₩65,841 | ₩64,339 | ₩64,460 | -0.56% | 8.5만 |
| 2026.10.06 | ₩66,150 | ₩66,539 | ₩65,573 | ₩65,573 | -0.87% | 11.6만 |
| 2026.10.05 | ₩63,803 | ₩66,083 | ₩63,803 | ₩65,895 | +3.28% | 14.7만 |
| 2026.10.02 | ₩62,837 | ₩63,481 | ₩62,716 | ₩63,119 | +0.45% | 7.4만 |
| 2026.10.01 | ₩63,333 | ₩63,454 | ₩61,563 | ₩62,180 | -1.82% | 31.9만 |
| 2026.09.30 | ₩63,052 | ₩63,521 | ₩62,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,253 |
| +0.32% |
| 6.6만 |
| 2026.09.29 | ₩62,904 | ₩63,280 | ₩62,676 | ₩62,864 | -0.06% | 18.8만 |
|---|
| 2026.09.28 | ₩64,312 | ₩64,447 | ₩62,515 | ₩62,743 | -2.44% | 22.6만 |
|---|
| 2026.09.25 | ₩64,312 | ₩65,090 | ₩63,789 | ₩64,339 | +0.04% | 23.1만 |
|---|
| 2026.09.24 | ₩65,090 | ₩65,117 | ₩63,508 | ₩63,991 | -1.69% | 54.2만 |
|---|
| 2026.09.23 | ₩66,485 | ₩66,485 | ₩64,916 | ₩65,305 | -1.78% | 18.4만 |
|---|
| 2026.09.22 | ₩66,365 | ₩66,982 | ₩65,922 | ₩66,888 | +0.79% | 10.8만 |
|---|
| 2026.09.21 | ₩66,539 | ₩66,767 | ₩65,949 | ₩66,365 | -0.26% | 11.3만 |
|---|
| 2026.09.18 | ₩66,137 | ₩66,311 | ₩65,520 | ₩66,056 | -0.12% | 19.6만 |
|---|
| 2026.09.17 | ₩66,834 | ₩67,116 | ₩66,110 | ₩66,472 | -0.54% | 8.7만 |
|---|
| 2026.09.16 | ₩67,974 | ₩68,001 | ₩66,150 | ₩66,727 | -1.84% | 20.3만 |
|---|
| 2026.09.15 | ₩68,899 | ₩69,195 | ₩67,934 | ₩68,068 | -1.21% | 8.4만 |
|---|
| 2026.09.14 | ₩68,484 | ₩69,356 | ₩67,746 | ₩69,168 | +1.00% | 27.5만 |
|---|
| 2026.09.11 | ₩69,879 | ₩69,986 | ₩68,819 | ₩68,913 | -1.38% | 6.6만 |
|---|
| 2026.09.10 | ₩68,202 | ₩69,396 | ₩67,639 | ₩69,275 | +1.57% | 16.7만 |
|---|
| 2026.09.09 | ₩68,350 | ₩69,516 | ₩68,055 | ₩69,315 | +1.41% | 19.1만 |
|---|
| 2026.09.08 | ₩67,827 | ₩68,390 | ₩67,424 | ₩68,309 | +0.71% | 8.1만 |
|---|
| 2026.09.04 | ₩67,196 | ₩67,317 | ₩66,566 | ₩67,062 | -0.20% | 11.2만 |
|---|
| 2026.09.03 | ₩66,365 | ₩67,049 | ₩66,177 | ₩66,995 | +0.95% | 9.2만 |
|---|
| 2026.09.02 | ₩65,681 | ₩66,512 | ₩65,493 | ₩65,935 | +0.39% | 8만 |
|---|
| 2026.09.01 | ₩64,460 | ₩65,801 | ₩64,004 | ₩65,305 | +1.31% | 24만 |
|---|
| 2026.08.31 | ₩65,225 | ₩65,372 | ₩64,540 | ₩64,661 | -0.86% | 21.6만 |
|---|
| 2026.08.28 | ₩65,278 | ₩65,841 | ₩64,380 | ₩65,023 | -0.39% | 30.9만 |
|---|
| 2026.08.27 | ₩66,700 | ₩66,914 | ₩65,506 | ₩65,681 | -1.53% | 19.5만 |
|---|
| 2026.08.26 | ₩66,526 | ₩67,169 | ₩66,190 | ₩66,271 | -0.38% | 12.8만 |
|---|
| 2026.08.25 | ₩67,827 | ₩67,827 | ₩66,807 | ₩67,236 | -0.87% | 7.8만 |
|---|
| 2026.08.24 | ₩67,089 | ₩67,639 | ₩66,539 | ₩67,625 | +0.80% | 20.8만 |
|---|
| 2026.08.21 | ₩66,391 | ₩67,183 | ₩66,338 | ₩67,062 | +1.01% | 9.6만 |
|---|
| 2026.08.20 | ₩66,593 | ₩67,035 | ₩65,520 | ₩65,989 | -0.91% | 12.5만 |
|---|
| 2026.08.19 | ₩66,096 | ₩66,874 | ₩65,989 | ₩66,807 | +1.08% | 9.5만 |
|---|
| 2026.08.18 | ₩65,184 | ₩65,573 | ₩64,782 | ₩65,345 | +0.25% | 8만 |
|---|
| 2026.08.17 | ₩65,171 | ₩65,868 | ₩64,862 | ₩65,359 | +0.29% | 9.2만 |
|---|
| 2026.08.14 | ₩64,809 | ₩65,426 | ₩64,608 | ₩65,171 | +0.56% | 18.4만 |
|---|
| 2026.08.13 | ₩64,621 | ₩64,943 | ₩64,044 | ₩64,540 | -0.12% | 16.2만 |
|---|
| 2026.08.12 | ₩64,675 | ₩65,439 | ₩64,272 | ₩64,621 | -0.08% | 11.5만 |
|---|
| 2026.08.11 | ₩63,602 | ₩65,104 | ₩63,588 | ₩64,406 | +1.27% | 16.4만 |
|---|
| 2026.08.10 | ₩63,038 | ₩63,535 | ₩62,877 | ₩63,360 | +0.51% | 10.9만 |
|---|
| 2026.08.07 | ₩63,293 | ₩63,575 | ₩62,529 | ₩62,824 | -0.74% | 12만 |
|---|
| 2026.08.06 | ₩62,381 | ₩63,494 | ₩62,260 | ₩63,079 | +1.12% | 16.5만 |
|---|
| 2026.08.05 | ₩62,193 | ₩63,333 | ₩62,006 | ₩62,354 | +0.26% | 10.6만 |
|---|
| 2026.08.04 | ₩62,006 | ₩62,368 | ₩61,778 | ₩62,193 | +0.30% | 10.9만 |
|---|
| 2026.08.03 | ₩62,234 | ₩62,234 | ₩60,986 | ₩61,617 | -0.99% | 28.2만 |
|---|
| 2026.07.31 | ₩62,408 | ₩62,502 | ₩61,737 | ₩62,327 | -0.13% | 21.6만 |
|---|
| 2026.07.30 | ₩60,758 | ₩62,126 | ₩60,423 | ₩61,791 | +1.70% | 20.2만 |
|---|
| 2026.07.29 | ₩60,088 | ₩60,570 | ₩59,564 | ₩60,275 | +0.31% | 15.1만 |
|---|
| 2026.07.28 | ₩59,149 | ₩60,275 | ₩59,149 | ₩60,275 | +1.90% | 8.6만 |
|---|
| 2026.07.27 | ₩59,927 | ₩59,967 | ₩59,256 | ₩59,846 | -0.13% | 9.8만 |
|---|
| 2026.07.24 | ₩60,061 | ₩60,678 | ₩59,162 | ₩59,430 | -1.05% | 9.4만 |
|---|
| 2026.07.23 | ₩60,409 | ₩60,919 | ₩60,061 | ₩60,570 | +0.27% | 7.5만 |
|---|
| 2026.07.22 | ₩60,986 | ₩61,402 | ₩60,517 | ₩60,651 | -0.55% | 11.8만 |
|---|
| 2026.07.21 | ₩60,168 | ₩61,053 | ₩59,927 | ₩60,919 | +1.25% | 11.2만 |
|---|
| 2026.07.20 | ₩59,980 | ₩60,222 | ₩59,404 | ₩59,699 | -0.47% | 11.5만 |
|---|
| 2026.07.17 | ₩58,384 | ₩59,618 | ₩58,156 | ₩59,538 | +1.98% | 49.4만 |
|---|
| 2026.07.16 | ₩59,658 | ₩59,658 | ₩58,679 | ₩59,296 | -0.61% | 12.5만 |
|---|
| 2026.07.15 | ₩59,672 | ₩59,886 | ₩59,068 | ₩59,886 | +0.36% | 5.2만 |
|---|
| 2026.07.14 | ₩59,564 | ₩59,913 | ₩58,947 | ₩59,497 | -0.11% | 7.1만 |
|---|
| 2026.07.13 | ₩59,243 | ₩59,618 | ₩58,223 | ₩58,559 | -1.15% | 7만 |
|---|
| 2026.07.10 | ₩58,572 | ₩59,404 | ₩58,572 | ₩59,390 | +1.40% | 12.1만 |
|---|
| 2026.07.09 | ₩58,371 | ₩58,666 | ₩57,834 | ₩58,612 | +0.41% | 18.4만 |
|---|
| 2026.07.08 | ₩57,217 | ₩57,606 | ₩56,345 | ₩57,486 | +0.47% | 11.7만 |
|---|
| 2026.07.07 | ₩57,110 | ₩57,727 | ₩56,399 | ₩57,150 | +0.07% | 17.8만 |
|---|
| 2026.07.06 | ₩57,526 | ₩57,794 | ₩56,574 | ₩57,298 | -0.40% | 10만 |
|---|
| 2026.07.02 | ₩56,667 | ₩57,794 | ₩56,077 | ₩56,614 | -0.09% | 12.2만 |
|---|
| 2026.07.01 | ₩55,501 | ₩56,761 | ₩55,420 | ₩56,439 | +1.69% | 11.2만 |
|---|
| 2026.06.30 | ₩55,983 | ₩56,091 | ₩55,433 | ₩55,863 | -0.22% | 15.3만 |
|---|
| 2026.06.29 | ₩56,574 | ₩56,574 | ₩55,004 | ₩55,796 | -1.38% | 25.1만 |
|---|
| 2026.06.26 | ₩55,688 | ₩56,198 | ₩55,661 | ₩55,957 | +0.48% | 24.5만 |
|---|
| 2026.06.25 | ₩57,526 | ₩57,633 | ₩55,796 | ₩56,077 | -2.52% | 23.8만 |
|---|
| 2026.06.24 | ₩58,250 | ₩58,250 | ₩56,802 | ₩57,298 | -1.63% | 26.7만 |
|---|
| 2026.06.23 | ₩57,566 | ₩58,532 | ₩57,472 | ₩58,398 | +1.44% | 22.1만 |
|---|
| 2026.06.22 | ₩62,099 | ₩63,709 | ₩58,719 | ₩59,296 | -4.51% | 74.9만 |
|---|
| 2026.06.18 | ₩59,417 | ₩59,471 | ₩58,076 | ₩59,095 | -0.54% | 56.6만 |
|---|
| 2026.06.17 | ₩59,108 | ₩59,685 | ₩58,612 | ₩59,028 | -0.14% | 15.9만 |
|---|
| 2026.06.16 | ₩59,551 | ₩59,551 | ₩58,424 | ₩58,760 | -1.33% | 18만 |
|---|
| 2026.06.15 | ₩59,860 | ₩60,222 | ₩59,162 | ₩59,712 | -0.25% | 27.7만 |
|---|
| 2026.06.12 | ₩57,714 | ₩59,095 | ₩57,539 | ₩58,947 | +2.14% | 41.5만 |
|---|
| 2026.06.11 | ₩55,326 | ₩57,807 | ₩55,326 | ₩57,526 | +3.98% | 32.8만 |
|---|
| 2026.06.10 | ₩54,602 | ₩55,246 | ₩54,052 | ₩54,535 | -0.12% | 19.3만 |
|---|
| 2026.06.09 | ₩54,696 | ₩54,964 | ₩53,556 | ₩54,629 | -0.12% | 47.8만 |
|---|
| 2026.06.08 | ₩53,609 | ₩54,186 | ₩53,274 | ₩54,052 | +0.83% | 23.4만 |
|---|
| 2026.06.05 | ₩54,441 | ₩54,669 | ₩52,858 | ₩53,448 | -1.82% | 16만 |
|---|
| 2026.06.04 | ₩54,508 | ₩55,112 | ₩54,307 | ₩54,857 | +0.64% | 20.6만 |
|---|
| 2026.06.03 | ₩55,474 | ₩55,661 | ₩54,186 | ₩54,562 | -1.64% | 24.6만 |
|---|
| 2026.06.02 | ₩55,916 | ₩56,319 | ₩55,353 | ₩55,916 | 0.00% | 27.9만 |
|---|
| 2026.06.01 | ₩55,594 | ₩57,807 | ₩55,594 | ₩55,983 | +0.70% | 125.1만 |
|---|
| 2026.05.29 | ₩52,684 | ₩53,207 | ₩52,416 | ₩52,496 | -0.36% | 25.8만 |
|---|
| 2026.05.28 | ₩52,067 | ₩53,140 | ₩52,067 | ₩52,563 | +0.95% | 39만 |
|---|
| 2026.05.27 | ₩53,100 | ₩53,328 | ₩52,510 | ₩53,073 | -0.05% | 21.7만 |
|---|
| 2026.05.26 | ₩51,007 | ₩53,153 | ₩51,007 | ₩52,952 | +3.81% | 52.4만 |
|---|
| 2026.05.22 | ₩49,800 | ₩50,203 | ₩49,586 | ₩50,015 | +0.43% | 8.8만 |
|---|
| 2026.05.21 | ₩49,183 | ₩49,867 | ₩49,130 | ₩49,733 | +1.12% | 15.6만 |
|---|
| 2026.05.20 | ₩48,687 | ₩49,626 | ₩48,687 | ₩49,626 | +1.93% | 18.5만 |
|---|
| 2026.05.19 | ₩48,365 | ₩48,808 | ₩48,110 | ₩48,311 | -0.11% | 17.4만 |
|---|
| 2026.05.18 | ₩48,687 | ₩49,009 | ₩48,365 | ₩48,982 | +0.61% | 6.4만 |
|---|
| 2026.05.15 | ₩48,674 | ₩48,955 | ₩48,003 | ₩48,338 | -0.69% | 12만 |
|---|
| 2026.05.14 | ₩48,379 | ₩49,586 | ₩48,379 | ₩49,344 | +2.00% | 14.7만 |
|---|
| 2026.05.13 | ₩48,754 | ₩48,928 | ₩48,097 | ₩48,097 | -1.35% | 18만 |
|---|
| 2026.05.12 | ₩48,942 | ₩49,277 | ₩48,486 | ₩48,674 | -0.55% | 5.1만 |
|---|
| 2026.05.11 | ₩49,814 | ₩50,162 | ₩49,291 | ₩49,505 | -0.62% | 6.6만 |
|---|
| 2026.05.08 | ₩50,645 | ₩50,967 | ₩50,015 | ₩50,042 | -1.19% | 5.5만 |
|---|
| 2026.05.07 | ₩51,624 | ₩51,624 | ₩50,350 | ₩50,538 | -2.10% | 5.7만 |
|---|
| 2026.05.06 | ₩51,638 | ₩51,638 | ₩50,672 | ₩51,021 | -1.19% | 9.5만 |
|---|
| 2026.05.05 | ₩51,168 | ₩51,222 | ₩50,364 | ₩50,954 | -0.42% | 11.4만 |
|---|
| 2026.05.04 | ₩50,967 | ₩51,302 | ₩50,095 | ₩50,229 | -1.45% | 20만 |
|---|
| 2026.05.01 | ₩52,134 | ₩52,134 | ₩50,766 | ₩51,276 | -1.65% | 30.2만 |
|---|
| 2026.04.30 | ₩52,027 | ₩52,027 | ₩51,222 | ₩51,758 | -0.52% | 6.1만 |
|---|
| 2026.04.29 | ₩52,214 | ₩52,214 | ₩51,302 | ₩51,544 | -1.28% | 11.6만 |
|---|
| 2026.04.28 | ₩52,510 | ₩52,845 | ₩51,852 | ₩51,879 | -1.20% | 16.2만 |
|---|
| 2026.04.27 | ₩54,535 | ₩54,776 | ₩52,416 | ₩52,831 | -3.12% | 14.9만 |
|---|
| 2026.04.24 | ₩54,709 | ₩54,763 | ₩54,495 | ₩54,521 | -0.34% | 4.4만 |
|---|
| 2026.04.23 | ₩54,991 | ₩55,259 | ₩54,320 | ₩54,535 | -0.83% | 7만 |
|---|
| 2026.04.22 | ₩55,044 | ₩55,219 | ₩54,642 | ₩54,776 | -0.49% | 5.8만 |
|---|
| 2026.04.21 | ₩55,527 | ₩55,742 | ₩54,535 | ₩54,575 | -1.71% | 8.7만 |
|---|
| 2026.04.20 | ₩54,776 | ₩55,702 | ₩54,723 | ₩55,447 | +1.22% | 7.7만 |
|---|
| 2026.04.17 | ₩55,809 | ₩55,930 | ₩54,816 | ₩55,004 | -1.44% | 10.1만 |
|---|
| 2026.04.16 | ₩55,527 | ₩55,541 | ₩55,018 | ₩55,326 | -0.36% | 10.3만 |
|---|
| 2026.04.15 | ₩56,600 | ₩56,600 | ₩54,884 | ₩55,380 | -2.16% | 10.3만 |
|---|
| 2026.04.14 | ₩56,533 | ₩56,734 | ₩56,131 | ₩56,439 | -0.17% | 14.8만 |
|---|
| 2026.04.13 | ₩54,508 | ₩56,493 | ₩54,159 | ₩56,386 | +3.44% | 14.8만 |
|---|
| 2026.04.10 | ₩54,320 | ₩55,487 | ₩53,931 | ₩55,058 | +1.36% | 17.3만 |
|---|
| 2026.04.09 | ₩53,797 | ₩54,347 | ₩53,314 | ₩54,320 | +0.97% | 16.5만 |
|---|
| 2026.04.08 | ₩54,454 | ₩54,723 | ₩53,663 | ₩54,253 | -0.37% | 8.2만 |
|---|
| 2026.04.07 | ₩53,422 | ₩53,770 | ₩53,127 | ₩53,502 | +0.15% | 16.8만 |
|---|
| 2026.04.06 | ₩53,153 | ₩53,811 | ₩52,952 | ₩53,650 | +0.93% | 5.4만 |
|---|
| 2026.04.02 | ₩52,644 | ₩53,690 | ₩52,228 | ₩53,556 | +1.73% | 9.9만 |
|---|
| 2026.04.01 | ₩52,845 | ₩53,515 | ₩52,496 | ₩53,261 | +0.79% | 22.7만 |
|---|
| 2026.03.31 | ₩52,241 | ₩53,529 | ₩51,933 | ₩53,059 | +1.57% | 24.5만 |
|---|
| 2026.03.30 | ₩51,571 | ₩52,241 | ₩51,074 | ₩52,174 | +1.17% | 32.2만 |
|---|
| 2026.03.27 | ₩51,624 | ₩51,933 | ₩51,141 | ₩51,168 | -0.88% | 49.3만 |
|---|
| 2026.03.26 | ₩51,571 | ₩52,121 | ₩51,463 | ₩51,463 | -0.21% | 2.4만 |
|---|
| 2026.03.25 | ₩51,222 | ₩52,241 | ₩51,141 | ₩51,866 | +1.26% | 14.2만 |
|---|
| 2026.03.24 | ₩50,431 | ₩51,758 | ₩50,283 | ₩50,940 | +1.01% | 27.3만 |
|---|
| 2026.03.23 | ₩50,753 | ₩51,222 | ₩50,297 | ₩50,739 | -0.03% | 12.8만 |
|---|
| 2026.03.20 | ₩50,404 | ₩50,753 | ₩49,438 | ₩49,988 | -0.82% | 33.9만 |
|---|
| 2026.03.19 | ₩49,344 | ₩50,377 | ₩49,344 | ₩50,350 | +2.04% | 21.1만 |
|---|
| 2026.03.18 | ₩50,685 | ₩50,860 | ₩50,001 | ₩50,122 | -1.11% | 5.9만 |
|---|
| 2026.03.17 | ₩50,793 | ₩51,249 | ₩50,216 | ₩50,431 | -0.71% | 13.2만 |
|---|
| 2026.03.16 | ₩50,913 | ₩51,598 | ₩50,350 | ₩50,444 | -0.92% | 17.3만 |
|---|
| 2026.03.13 | ₩51,316 | ₩51,477 | ₩49,760 | ₩50,176 | -2.22% | 13.8만 |
|---|
| 2026.03.12 | ₩51,732 | ₩52,013 | ₩50,967 | ₩51,168 | -1.09% | 22만 |
|---|
| 2026.03.11 | ₩51,772 | ₩52,577 | ₩51,678 | ₩51,919 | +0.28% | 46.5만 |
|---|
| 2026.03.10 | ₩50,632 | ₩51,906 | ₩50,498 | ₩51,691 | +2.09% | 15.1만 |
|---|
| 2026.03.09 | ₩49,237 | ₩50,578 | ₩49,197 | ₩50,162 | +1.88% | 23.5만 |
|---|
| 2026.03.06 | ₩49,036 | ₩49,787 | ₩48,902 | ₩49,089 | +0.11% | 6.5만 |
|---|
| 2026.03.05 | ₩49,760 | ₩50,162 | ₩48,982 | ₩49,465 | -0.59% | 18.8만 |
|---|
| 2026.03.04 | ₩49,840 | ₩50,846 | ₩49,532 | ₩49,894 | +0.11% | 16.5만 |
|---|
| 2026.03.03 | ₩48,526 | ₩48,955 | ₩46,796 | ₩48,928 | +0.83% | 19만 |
|---|
| 2026.03.02 | ₩51,222 | ₩51,705 | ₩50,028 | ₩50,109 | -2.17% | 41.6만 |
|---|
| 2026.02.27 | ₩52,711 | ₩53,019 | ₩52,080 | ₩52,201 | -0.97% | 7.3만 |
|---|
| 2026.02.26 | ₩54,884 | ₩55,152 | ₩52,308 | ₩52,711 | -3.96% | 29.8만 |
|---|
| 2026.02.25 | ₩55,822 | ₩55,822 | ₩54,736 | ₩54,991 | -1.49% | 1.8만 |
|---|
| 2026.02.24 | ₩56,654 | ₩56,654 | ₩55,205 | ₩55,514 | -2.01% | 11.7만 |
|---|
| 2026.02.23 | ₩55,849 | ₩57,164 | ₩55,849 | ₩56,895 | +1.87% | 16.3만 |
|---|
| 2026.02.20 | ₩55,393 | ₩55,889 | ₩55,058 | ₩55,729 | +0.61% | 15.4만 |
|---|
| 2026.02.19 | ₩54,562 | ₩55,487 | ₩54,508 | ₩55,246 | +1.25% | 22.1만 |
|---|
| 2026.02.18 | ₩55,098 | ₩55,407 | ₩54,656 | ₩54,924 | -0.32% | 8.6만 |
|---|
| 2026.02.17 | ₩54,991 | ₩55,474 | ₩54,320 | ₩55,246 | +0.46% | 13.7만 |
|---|
| 2026.02.13 | ₩53,998 | ₩55,152 | ₩53,878 | ₩55,152 | +2.14% | 13.5만 |
|---|
| 2026.02.12 | ₩55,326 | ₩55,863 | ₩53,824 | ₩53,824 | -2.72% | 6.3만 |
|---|
| 2026.02.11 | ₩56,037 | ₩56,104 | ₩54,910 | ₩55,326 | -1.27% | 7.9만 |
|---|
| 2026.02.10 | ₩56,211 | ₩56,332 | ₩55,822 | ₩55,876 | -0.60% | 12.7만 |
|---|
| 2026.02.09 | ₩55,112 | ₩56,131 | ₩55,112 | ₩56,077 | +1.75% | 5.1만 |
|---|
| 2026.02.06 | ₩54,186 | ₩55,098 | ₩54,052 | ₩55,098 | +1.68% | 9.8만 |
|---|
| 2026.02.05 | ₩55,272 | ₩55,272 | ₩53,287 | ₩53,489 | -3.23% | 18.5만 |
|---|
| 2026.02.04 | ₩56,574 | ₩56,802 | ₩53,784 | ₩55,326 | -2.20% | 13만 |
|---|
| 2026.02.03 | ₩56,332 | ₩57,311 | ₩55,983 | ₩56,493 | +0.29% | 11.4만 |
|---|
| 2026.02.02 | ₩56,775 | ₩56,828 | ₩56,050 | ₩56,278 | -0.87% | 7.4만 |
|---|
| 2026.01.30 | ₩57,579 | ₩57,875 | ₩56,131 | ₩56,278 | -2.26% | 19.7만 |
|---|
| 2026.01.29 | ₩57,995 | ₩58,559 | ₩57,164 | ₩57,955 | -0.07% | 15.7만 |
|---|
| 2026.01.28 | ₩58,290 | ₩58,545 | ₩57,378 | ₩57,861 | -0.74% | 13.3만 |
|---|
| 2026.01.27 | ₩58,062 | ₩58,666 | ₩57,995 | ₩58,505 | +0.76% | 12.3만 |
|---|
| 2026.01.26 | ₩57,673 | ₩58,210 | ₩57,365 | ₩57,794 | +0.21% | 19.7만 |
|---|
| 2026.01.23 | ₩56,560 | ₩57,633 | ₩56,399 | ₩57,553 | +1.75% | 9.3만 |
|---|
| 2026.01.22 | ₩56,708 | ₩57,204 | ₩55,930 | ₩56,560 | -0.26% | 15.5만 |
|---|
| 2026.01.21 | ₩55,863 | ₩56,533 | ₩55,326 | ₩56,533 | +1.20% | 8.4만 |
|---|
| 2026.01.20 | ₩54,414 | ₩55,554 | ₩54,414 | ₩55,313 | +1.65% | 16.8만 |
|---|
| 2026.01.16 | ₩52,939 | ₩53,971 | ₩52,899 | ₩53,971 | +1.95% | 10.6만 |
|---|
| 2026.01.15 | ₩52,630 | ₩52,925 | ₩52,349 | ₩52,845 | +0.41% | 8.4만 |
|---|
| 2026.01.14 | ₩52,174 | ₩52,697 | ₩51,933 | ₩52,402 | +0.44% | 18.8만 |
|---|
| 2026.01.13 | ₩51,973 | ₩52,268 | ₩51,477 | ₩52,134 | +0.31% | 23.9만 |
|---|
| 2026.01.12 | ₩51,249 | ₩51,973 | ₩51,249 | ₩51,866 | +1.20% | 7.8만 |
|---|
| 2026.01.09 | ₩50,793 | ₩51,302 | ₩50,484 | ₩50,900 | +0.21% | 13.2만 |
|---|
| 2026.01.08 | ₩49,988 | ₩50,806 | ₩49,814 | ₩50,779 | +1.58% | 12.1만 |
|---|
| 2026.01.07 | ₩50,243 | ₩50,243 | ₩49,264 | ₩49,800 | -0.88% | 16.4만 |
|---|
| 2026.01.06 | ₩50,283 | ₩50,806 | ₩49,894 | ₩50,417 | +0.27% | 24.6만 |
|---|
| 2026.01.05 | ₩47,587 | ₩49,827 | ₩47,587 | ₩49,760 | +4.57% | 62.5만 |
|---|
| 2026.01.02 | ₩47,815 | ₩48,070 | ₩47,319 | ₩47,373 | -0.93% | 36.7만 |
|---|
| 2025.12.31 | ₩47,949 | ₩48,151 | ₩47,614 | ₩47,802 | -0.31% | 5.7만 |
|---|
| 2025.12.30 | ₩49,170 | ₩49,250 | ₩47,923 | ₩48,177 | -2.02% | 7.6만 |
|---|
| 2025.12.29 | ₩51,249 | ₩51,624 | ₩51,101 | ₩51,624 | +0.73% | 1.9만 |
|---|
| 2025.12.26 | ₩51,598 | ₩51,826 | ₩50,967 | ₩51,463 | -0.26% | 9.5만 |
|---|
| 2025.12.24 | ₩50,927 | ₩51,598 | ₩50,551 | ₩51,504 | +1.13% | 6.2만 |
|---|
| 2025.12.23 | ₩49,921 | ₩50,806 | ₩49,760 | ₩50,699 | +1.56% | 11.1만 |
|---|
| 2025.12.22 | ₩49,881 | ₩50,122 | ₩49,559 | ₩49,773 | -0.22% | 6만 |
|---|
| 2025.12.19 | ₩49,170 | ₩50,042 | ₩49,170 | ₩49,478 | +0.63% | 5.1만 |
|---|
| 2025.12.18 | ₩48,714 | ₩49,317 | ₩48,526 | ₩49,022 | +0.63% | 6만 |
|---|
| 2025.12.17 | ₩49,358 | ₩49,358 | ₩48,566 | ₩48,781 | -1.17% | 3.9만 |
|---|
| 2025.12.16 | ₩50,364 | ₩50,364 | ₩49,237 | ₩49,452 | -1.81% | 7만 |
|---|
| 2025.12.15 | ₩50,806 | ₩50,994 | ₩50,162 | ₩50,323 | -0.95% | 5.8만 |
|---|
| 2025.12.12 | ₩50,685 | ₩50,793 | ₩50,203 | ₩50,659 | -0.05% | 4.8만 |
|---|
| 2025.12.11 | ₩50,297 | ₩50,565 | ₩50,243 | ₩50,243 | -0.11% | 1.8만 |
|---|
| 2025.12.10 | ₩49,706 | ₩50,122 | ₩49,639 | ₩50,122 | +0.84% | 2.7만 |
|---|
| 2025.12.09 | ₩49,814 | ₩49,988 | ₩49,586 | ₩49,988 | +0.35% | 5.5만 |
|---|
| 2025.12.08 | ₩49,733 | ₩49,921 | ₩49,599 | ₩49,908 | +0.35% | 2.2만 |
|---|
| 2025.12.05 | ₩50,672 | ₩50,699 | ₩49,626 | ₩49,693 | -1.93% | 8.9만 |
|---|
| 2025.12.04 | ₩50,498 | ₩50,940 | ₩50,431 | ₩50,726 | +0.45% | 14.6만 |
|---|
| 2025.12.03 | ₩50,028 | ₩50,484 | ₩49,975 | ₩50,283 | +0.51% | 6.9만 |
|---|
| 2025.12.02 | ₩49,639 | ₩50,082 | ₩49,599 | ₩50,001 | +0.73% | 5.1만 |
|---|
| 2025.12.01 | ₩49,626 | ₩49,867 | ₩49,384 | ₩49,626 | 0.00% | 5.1만 |
|---|
| 2025.11.28 | ₩49,988 | ₩50,095 | ₩49,559 | ₩49,975 | -0.03% | 2.4만 |
|---|
| 2025.11.26 | ₩48,285 | ₩49,760 | ₩48,285 | ₩49,344 | +2.19% | 8.6만 |
|---|
| 2025.11.25 | ₩47,721 | ₩48,392 | ₩47,721 | ₩48,392 | +1.41% | 7.2천 |
|---|
| 2025.11.24 | ₩47,601 | ₩48,553 | ₩47,601 | ₩48,191 | +1.24% | 15.6만 |
|---|
| 2025.11.21 | ₩48,164 | ₩48,633 | ₩47,601 | ₩47,708 | -0.95% | 12만 |
|---|
| 2025.11.20 | ₩50,095 | ₩50,243 | ₩48,472 | ₩48,767 | -2.65% | 31.8만 |
|---|
| 2025.11.19 | ₩50,068 | ₩50,310 | ₩49,452 | ₩49,747 | -0.64% | 16.6만 |
|---|
| 2025.11.18 | ₩49,250 | ₩50,068 | ₩49,250 | ₩49,814 | +1.14% | 17.5만 |
|---|
| 2025.11.17 | ₩49,988 | ₩50,297 | ₩49,291 | ₩49,706 | -0.56% | 5.8만 |
|---|
| 2025.11.14 | ₩49,264 | ₩49,800 | ₩48,352 | ₩49,411 | +0.30% | 22만 |
|---|
| 2025.11.13 | ₩51,048 | ₩51,289 | ₩49,666 | ₩49,867 | -2.31% | 5.3만 |
|---|
| 2025.11.12 | ₩50,726 | ₩50,967 | ₩50,297 | ₩50,873 | +0.29% | 2.4만 |
|---|
| 2025.11.11 | ₩50,377 | ₩50,820 | ₩50,256 | ₩50,605 | +0.45% | 6.5만 |
|---|
| 2025.11.10 | ₩50,270 | ₩50,270 | ₩49,344 | ₩50,189 | -0.16% | 7만 |
|---|
| 2025.11.07 | ₩49,224 | ₩49,787 | ₩48,674 | ₩49,787 | +1.14% | 4.5만 |
|---|
| 2025.11.06 | ₩48,620 | ₩49,197 | ₩48,607 | ₩49,183 | +1.16% | 9.3만 |
|---|
| 2025.11.05 | ₩47,855 | ₩48,674 | ₩47,855 | ₩48,405 | +1.15% | 6.9만 |
|---|
| 2025.11.04 | ₩47,051 | ₩47,399 | ₩46,662 | ₩47,386 | +0.71% | 1.6만 |
|---|
| 2025.11.03 | ₩47,466 | ₩48,016 | ₩47,426 | ₩47,507 | +0.08% | 4.5만 |
|---|
| 2025.10.31 | ₩47,171 | ₩47,399 | ₩46,769 | ₩47,171 | 0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩46,675 | ₩47,399 | ₩46,675 | ₩47,171 | +1.06% | 4.8만 |
|---|
| 2025.10.29 | ₩46,393 | ₩46,823 | ₩46,393 | ₩46,662 | +0.58% | 2.7만 |
|---|
| 2025.10.28 | ₩46,501 | ₩46,689 | ₩46,367 | ₩46,474 | -0.06% | 2만 |
|---|
| 2025.10.27 | ₩46,420 | ₩46,581 | ₩46,206 | ₩46,541 | +0.26% | 2.5만 |
|---|
| 2025.10.24 | ₩45,535 | ₩46,528 | ₩45,535 | ₩46,165 | +1.38% | 8만 |
|---|
| 2025.10.23 | ₩44,945 | ₩45,334 | ₩44,932 | ₩45,334 | +0.87% | 2.2만 |
|---|
| 2025.10.22 | ₩44,368 | ₩44,663 | ₩43,926 | ₩44,543 | +0.39% | 1.5만 |
|---|
| 2025.10.21 | ₩44,824 | ₩44,824 | ₩44,154 | ₩44,248 | -1.29% | 14.7만 |
|---|
| 2025.10.20 | ₩45,602 | ₩45,602 | ₩44,717 | ₩44,811 | -1.74% | 9.2만 |
|---|
| 2025.10.17 | ₩45,066 | ₩45,696 | ₩45,039 | ₩45,347 | +0.63% | 8.4만 |
|---|
| 2025.10.16 | ₩44,797 | ₩45,321 | ₩44,677 | ₩45,092 | +0.66% | 1.8만 |
|---|
| 2025.10.15 | ₩44,623 | ₩44,704 | ₩44,422 | ₩44,543 | -0.18% | 1.6만 |
|---|
| 2025.10.14 | ₩43,979 | ₩44,569 | ₩43,859 | ₩44,395 | +0.95% | 1.2만 |
|---|
| 2025.10.13 | ₩44,180 | ₩44,663 | ₩44,060 | ₩44,543 | +0.82% | 3.2만 |
|---|
| 2025.10.10 | ₩44,341 | ₩44,341 | ₩43,349 | ₩43,496 | -1.91% | 2만 |
|---|