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 | ₩65,270 | ₩65,712 | ₩65,042 | ₩65,176 | -0.14% | 3.4만 |
| 2026.10.08 | ₩64,519 | ₩65,055 | ₩64,492 | ₩65,002 | +0.75% | 3.6만 |
| 2026.10.07 | ₩64,814 | ₩65,833 | ₩64,331 | ₩64,452 | -0.56% | 8.5만 |
| 2026.10.06 | ₩66,142 | ₩66,530 | ₩65,565 | ₩65,565 | -0.87% | 11.6만 |
| 2026.10.05 | ₩63,795 | ₩66,075 | ₩63,795 | ₩65,887 | +3.28% | 14.7만 |
| 2026.10.02 | ₩62,829 | ₩63,473 | ₩62,708 | ₩63,111 | +0.45% | 7.4만 |
| 2026.10.01 | ₩63,325 | ₩63,446 | ₩61,555 | ₩62,172 | -1.82% | 31.9만 |
| 2026.09.30 | ₩63,044 | ₩63,513 | ₩62,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,245 |
| +0.32% |
| 6.6만 |
| 2026.09.29 | ₩62,896 | ₩63,272 | ₩62,668 | ₩62,856 | -0.06% | 18.8만 |
|---|
| 2026.09.28 | ₩64,304 | ₩64,438 | ₩62,507 | ₩62,735 | -2.44% | 22.6만 |
|---|
| 2026.09.25 | ₩64,304 | ₩65,082 | ₩63,781 | ₩64,331 | +0.04% | 23.1만 |
|---|
| 2026.09.24 | ₩65,082 | ₩65,109 | ₩63,500 | ₩63,982 | -1.69% | 54.2만 |
|---|
| 2026.09.23 | ₩66,477 | ₩66,477 | ₩64,908 | ₩65,297 | -1.78% | 18.4만 |
|---|
| 2026.09.22 | ₩66,356 | ₩66,973 | ₩65,914 | ₩66,879 | +0.79% | 10.8만 |
|---|
| 2026.09.21 | ₩66,530 | ₩66,758 | ₩65,940 | ₩66,356 | -0.26% | 11.3만 |
|---|
| 2026.09.18 | ₩66,128 | ₩66,302 | ₩65,511 | ₩66,048 | -0.12% | 19.6만 |
|---|
| 2026.09.17 | ₩66,826 | ₩67,107 | ₩66,101 | ₩66,463 | -0.54% | 8.7만 |
|---|
| 2026.09.16 | ₩67,965 | ₩67,992 | ₩66,142 | ₩66,718 | -1.84% | 20.3만 |
|---|
| 2026.09.15 | ₩68,891 | ₩69,186 | ₩67,925 | ₩68,059 | -1.21% | 8.4만 |
|---|
| 2026.09.14 | ₩68,475 | ₩69,347 | ₩67,737 | ₩69,159 | +1.00% | 27.5만 |
|---|
| 2026.09.11 | ₩69,870 | ₩69,977 | ₩68,810 | ₩68,904 | -1.38% | 6.6만 |
|---|
| 2026.09.10 | ₩68,193 | ₩69,387 | ₩67,630 | ₩69,266 | +1.57% | 16.7만 |
|---|
| 2026.09.09 | ₩68,341 | ₩69,508 | ₩68,046 | ₩69,306 | +1.41% | 19.1만 |
|---|
| 2026.09.08 | ₩67,818 | ₩68,381 | ₩67,416 | ₩68,301 | +0.71% | 8.1만 |
|---|
| 2026.09.04 | ₩67,188 | ₩67,308 | ₩66,557 | ₩67,054 | -0.20% | 11.2만 |
|---|
| 2026.09.03 | ₩66,356 | ₩67,040 | ₩66,168 | ₩66,986 | +0.95% | 9.2만 |
|---|
| 2026.09.02 | ₩65,672 | ₩66,504 | ₩65,484 | ₩65,927 | +0.39% | 8만 |
|---|
| 2026.09.01 | ₩64,452 | ₩65,793 | ₩63,996 | ₩65,297 | +1.31% | 24만 |
|---|
| 2026.08.31 | ₩65,216 | ₩65,364 | ₩64,532 | ₩64,653 | -0.86% | 21.6만 |
|---|
| 2026.08.28 | ₩65,270 | ₩65,833 | ₩64,371 | ₩65,015 | -0.39% | 30.9만 |
|---|
| 2026.08.27 | ₩66,691 | ₩66,906 | ₩65,498 | ₩65,672 | -1.53% | 19.5만 |
|---|
| 2026.08.26 | ₩66,517 | ₩67,161 | ₩66,182 | ₩66,262 | -0.38% | 12.8만 |
|---|
| 2026.08.25 | ₩67,818 | ₩67,818 | ₩66,799 | ₩67,228 | -0.87% | 7.8만 |
|---|
| 2026.08.24 | ₩67,080 | ₩67,630 | ₩66,530 | ₩67,617 | +0.80% | 20.8만 |
|---|
| 2026.08.21 | ₩66,383 | ₩67,174 | ₩66,329 | ₩67,054 | +1.01% | 9.6만 |
|---|
| 2026.08.20 | ₩66,584 | ₩67,027 | ₩65,511 | ₩65,981 | -0.91% | 12.5만 |
|---|
| 2026.08.19 | ₩66,088 | ₩66,866 | ₩65,981 | ₩66,799 | +1.08% | 9.5만 |
|---|
| 2026.08.18 | ₩65,176 | ₩65,565 | ₩64,774 | ₩65,337 | +0.25% | 8만 |
|---|
| 2026.08.17 | ₩65,163 | ₩65,860 | ₩64,854 | ₩65,350 | +0.29% | 9.2만 |
|---|
| 2026.08.14 | ₩64,801 | ₩65,417 | ₩64,599 | ₩65,163 | +0.56% | 18.4만 |
|---|
| 2026.08.13 | ₩64,613 | ₩64,935 | ₩64,036 | ₩64,532 | -0.12% | 16.2만 |
|---|
| 2026.08.12 | ₩64,666 | ₩65,431 | ₩64,264 | ₩64,613 | -0.08% | 11.5만 |
|---|
| 2026.08.11 | ₩63,594 | ₩65,096 | ₩63,580 | ₩64,398 | +1.27% | 16.4만 |
|---|
| 2026.08.10 | ₩63,030 | ₩63,526 | ₩62,869 | ₩63,352 | +0.51% | 10.9만 |
|---|
| 2026.08.07 | ₩63,285 | ₩63,567 | ₩62,521 | ₩62,816 | -0.74% | 12만 |
|---|
| 2026.08.06 | ₩62,373 | ₩63,486 | ₩62,252 | ₩63,071 | +1.12% | 16.5만 |
|---|
| 2026.08.05 | ₩62,185 | ₩63,325 | ₩61,998 | ₩62,346 | +0.26% | 10.6만 |
|---|
| 2026.08.04 | ₩61,998 | ₩62,360 | ₩61,770 | ₩62,185 | +0.30% | 10.9만 |
|---|
| 2026.08.03 | ₩62,226 | ₩62,226 | ₩60,978 | ₩61,609 | -0.99% | 28.2만 |
|---|
| 2026.07.31 | ₩62,400 | ₩62,494 | ₩61,729 | ₩62,320 | -0.13% | 21.6만 |
|---|
| 2026.07.30 | ₩60,750 | ₩62,118 | ₩60,415 | ₩61,783 | +1.70% | 20.2만 |
|---|
| 2026.07.29 | ₩60,080 | ₩60,563 | ₩59,557 | ₩60,268 | +0.31% | 15.1만 |
|---|
| 2026.07.28 | ₩59,141 | ₩60,268 | ₩59,141 | ₩60,268 | +1.90% | 8.6만 |
|---|
| 2026.07.27 | ₩59,919 | ₩59,959 | ₩59,248 | ₩59,839 | -0.13% | 9.8만 |
|---|
| 2026.07.24 | ₩60,053 | ₩60,670 | ₩59,155 | ₩59,423 | -1.05% | 9.4만 |
|---|
| 2026.07.23 | ₩60,402 | ₩60,911 | ₩60,053 | ₩60,563 | +0.27% | 7.5만 |
|---|
| 2026.07.22 | ₩60,978 | ₩61,394 | ₩60,509 | ₩60,643 | -0.55% | 11.8만 |
|---|
| 2026.07.21 | ₩60,160 | ₩61,046 | ₩59,919 | ₩60,911 | +1.25% | 11.2만 |
|---|
| 2026.07.20 | ₩59,973 | ₩60,214 | ₩59,396 | ₩59,691 | -0.47% | 11.5만 |
|---|
| 2026.07.17 | ₩58,377 | ₩59,611 | ₩58,149 | ₩59,530 | +1.98% | 49.4만 |
|---|
| 2026.07.16 | ₩59,651 | ₩59,651 | ₩58,672 | ₩59,289 | -0.61% | 12.5만 |
|---|
| 2026.07.15 | ₩59,664 | ₩59,879 | ₩59,061 | ₩59,879 | +0.36% | 5.2만 |
|---|
| 2026.07.14 | ₩59,557 | ₩59,906 | ₩58,940 | ₩59,490 | -0.11% | 7.1만 |
|---|
| 2026.07.13 | ₩59,235 | ₩59,611 | ₩58,216 | ₩58,551 | -1.15% | 7만 |
|---|
| 2026.07.10 | ₩58,565 | ₩59,396 | ₩58,565 | ₩59,383 | +1.40% | 12.1만 |
|---|
| 2026.07.09 | ₩58,363 | ₩58,658 | ₩57,827 | ₩58,605 | +0.41% | 18.4만 |
|---|
| 2026.07.08 | ₩57,210 | ₩57,599 | ₩56,338 | ₩57,478 | +0.47% | 11.7만 |
|---|
| 2026.07.07 | ₩57,103 | ₩57,720 | ₩56,392 | ₩57,143 | +0.07% | 17.8만 |
|---|
| 2026.07.06 | ₩57,518 | ₩57,787 | ₩56,566 | ₩57,291 | -0.40% | 10만 |
|---|
| 2026.07.02 | ₩56,660 | ₩57,787 | ₩56,070 | ₩56,607 | -0.09% | 12.2만 |
|---|
| 2026.07.01 | ₩55,493 | ₩56,754 | ₩55,413 | ₩56,432 | +1.69% | 11.2만 |
|---|
| 2026.06.30 | ₩55,976 | ₩56,084 | ₩55,426 | ₩55,856 | -0.22% | 15.3만 |
|---|
| 2026.06.29 | ₩56,566 | ₩56,566 | ₩54,997 | ₩55,789 | -1.38% | 25.1만 |
|---|
| 2026.06.26 | ₩55,681 | ₩56,191 | ₩55,654 | ₩55,949 | +0.48% | 24.5만 |
|---|
| 2026.06.25 | ₩57,518 | ₩57,626 | ₩55,789 | ₩56,070 | -2.52% | 23.8만 |
|---|
| 2026.06.24 | ₩58,243 | ₩58,243 | ₩56,794 | ₩57,291 | -1.63% | 26.7만 |
|---|
| 2026.06.23 | ₩57,559 | ₩58,524 | ₩57,465 | ₩58,390 | +1.44% | 22.1만 |
|---|
| 2026.06.22 | ₩62,092 | ₩63,701 | ₩58,712 | ₩59,289 | -4.51% | 74.9만 |
|---|
| 2026.06.18 | ₩59,409 | ₩59,463 | ₩58,068 | ₩59,088 | -0.54% | 56.6만 |
|---|
| 2026.06.17 | ₩59,101 | ₩59,678 | ₩58,605 | ₩59,020 | -0.14% | 15.9만 |
|---|
| 2026.06.16 | ₩59,544 | ₩59,544 | ₩58,417 | ₩58,752 | -1.33% | 18만 |
|---|
| 2026.06.15 | ₩59,852 | ₩60,214 | ₩59,155 | ₩59,704 | -0.25% | 27.7만 |
|---|
| 2026.06.12 | ₩57,706 | ₩59,088 | ₩57,532 | ₩58,940 | +2.14% | 41.5만 |
|---|
| 2026.06.11 | ₩55,319 | ₩57,800 | ₩55,319 | ₩57,518 | +3.98% | 32.8만 |
|---|
| 2026.06.10 | ₩54,595 | ₩55,239 | ₩54,045 | ₩54,528 | -0.12% | 19.3만 |
|---|
| 2026.06.09 | ₩54,689 | ₩54,957 | ₩53,549 | ₩54,622 | -0.12% | 47.8만 |
|---|
| 2026.06.08 | ₩53,603 | ₩54,179 | ₩53,267 | ₩54,045 | +0.83% | 23.4만 |
|---|
| 2026.06.05 | ₩54,434 | ₩54,662 | ₩52,852 | ₩53,442 | -1.82% | 16만 |
|---|
| 2026.06.04 | ₩54,501 | ₩55,105 | ₩54,300 | ₩54,850 | +0.64% | 20.6만 |
|---|
| 2026.06.03 | ₩55,467 | ₩55,654 | ₩54,179 | ₩54,555 | -1.64% | 24.6만 |
|---|
| 2026.06.02 | ₩55,909 | ₩56,312 | ₩55,346 | ₩55,909 | 0.00% | 27.9만 |
|---|
| 2026.06.01 | ₩55,587 | ₩57,800 | ₩55,587 | ₩55,976 | +0.70% | 125.1만 |
|---|
| 2026.05.29 | ₩52,677 | ₩53,200 | ₩52,409 | ₩52,489 | -0.36% | 25.8만 |
|---|
| 2026.05.28 | ₩52,060 | ₩53,133 | ₩52,060 | ₩52,557 | +0.95% | 39만 |
|---|
| 2026.05.27 | ₩53,093 | ₩53,321 | ₩52,503 | ₩53,066 | -0.05% | 21.7만 |
|---|
| 2026.05.26 | ₩51,001 | ₩53,147 | ₩51,001 | ₩52,945 | +3.81% | 52.4만 |
|---|
| 2026.05.22 | ₩49,794 | ₩50,196 | ₩49,579 | ₩50,009 | +0.43% | 8.8만 |
|---|
| 2026.05.21 | ₩49,177 | ₩49,861 | ₩49,123 | ₩49,727 | +1.12% | 15.6만 |
|---|
| 2026.05.20 | ₩48,681 | ₩49,620 | ₩48,681 | ₩49,620 | +1.93% | 18.5만 |
|---|
| 2026.05.19 | ₩48,359 | ₩48,802 | ₩48,104 | ₩48,305 | -0.11% | 17.4만 |
|---|
| 2026.05.18 | ₩48,681 | ₩49,003 | ₩48,359 | ₩48,976 | +0.61% | 6.4만 |
|---|
| 2026.05.15 | ₩48,667 | ₩48,949 | ₩47,997 | ₩48,332 | -0.69% | 12만 |
|---|
| 2026.05.14 | ₩48,372 | ₩49,579 | ₩48,372 | ₩49,338 | +2.00% | 14.7만 |
|---|
| 2026.05.13 | ₩48,748 | ₩48,922 | ₩48,091 | ₩48,091 | -1.35% | 18만 |
|---|
| 2026.05.12 | ₩48,936 | ₩49,271 | ₩48,480 | ₩48,667 | -0.55% | 5.1만 |
|---|
| 2026.05.11 | ₩49,807 | ₩50,156 | ₩49,284 | ₩49,499 | -0.62% | 6.6만 |
|---|
| 2026.05.08 | ₩50,639 | ₩50,961 | ₩50,009 | ₩50,035 | -1.19% | 5.5만 |
|---|
| 2026.05.07 | ₩51,618 | ₩51,618 | ₩50,344 | ₩50,532 | -2.10% | 5.7만 |
|---|
| 2026.05.06 | ₩51,631 | ₩51,631 | ₩50,666 | ₩51,014 | -1.19% | 9.5만 |
|---|
| 2026.05.05 | ₩51,162 | ₩51,215 | ₩50,357 | ₩50,947 | -0.42% | 11.4만 |
|---|
| 2026.05.04 | ₩50,961 | ₩51,296 | ₩50,089 | ₩50,223 | -1.45% | 20만 |
|---|
| 2026.05.01 | ₩52,127 | ₩52,127 | ₩50,759 | ₩51,269 | -1.65% | 30.2만 |
|---|
| 2026.04.30 | ₩52,020 | ₩52,020 | ₩51,215 | ₩51,752 | -0.52% | 6.1만 |
|---|
| 2026.04.29 | ₩52,208 | ₩52,208 | ₩51,296 | ₩51,537 | -1.28% | 11.6만 |
|---|
| 2026.04.28 | ₩52,503 | ₩52,838 | ₩51,846 | ₩51,873 | -1.20% | 16.2만 |
|---|
| 2026.04.27 | ₩54,528 | ₩54,769 | ₩52,409 | ₩52,825 | -3.12% | 14.9만 |
|---|
| 2026.04.24 | ₩54,702 | ₩54,756 | ₩54,488 | ₩54,514 | -0.34% | 4.4만 |
|---|
| 2026.04.23 | ₩54,984 | ₩55,252 | ₩54,313 | ₩54,528 | -0.83% | 7만 |
|---|
| 2026.04.22 | ₩55,038 | ₩55,212 | ₩54,635 | ₩54,769 | -0.49% | 5.8만 |
|---|
| 2026.04.21 | ₩55,520 | ₩55,735 | ₩54,528 | ₩54,568 | -1.71% | 8.7만 |
|---|
| 2026.04.20 | ₩54,769 | ₩55,695 | ₩54,716 | ₩55,440 | +1.22% | 7.7만 |
|---|
| 2026.04.17 | ₩55,802 | ₩55,923 | ₩54,810 | ₩54,997 | -1.44% | 10.1만 |
|---|
| 2026.04.16 | ₩55,520 | ₩55,534 | ₩55,011 | ₩55,319 | -0.36% | 10.3만 |
|---|
| 2026.04.15 | ₩56,593 | ₩56,593 | ₩54,877 | ₩55,373 | -2.16% | 10.3만 |
|---|
| 2026.04.14 | ₩56,526 | ₩56,727 | ₩56,124 | ₩56,432 | -0.17% | 14.8만 |
|---|
| 2026.04.13 | ₩54,501 | ₩56,486 | ₩54,152 | ₩56,379 | +3.44% | 14.8만 |
|---|
| 2026.04.10 | ₩54,313 | ₩55,480 | ₩53,924 | ₩55,051 | +1.36% | 17.3만 |
|---|
| 2026.04.09 | ₩53,790 | ₩54,340 | ₩53,308 | ₩54,313 | +0.97% | 16.5만 |
|---|
| 2026.04.08 | ₩54,447 | ₩54,716 | ₩53,656 | ₩54,246 | -0.37% | 8.2만 |
|---|
| 2026.04.07 | ₩53,415 | ₩53,763 | ₩53,120 | ₩53,495 | +0.15% | 16.8만 |
|---|
| 2026.04.06 | ₩53,147 | ₩53,804 | ₩52,945 | ₩53,643 | +0.93% | 5.4만 |
|---|
| 2026.04.02 | ₩52,637 | ₩53,683 | ₩52,221 | ₩53,549 | +1.73% | 9.9만 |
|---|
| 2026.04.01 | ₩52,838 | ₩53,509 | ₩52,489 | ₩53,254 | +0.79% | 22.7만 |
|---|
| 2026.03.31 | ₩52,235 | ₩53,522 | ₩51,926 | ₩53,053 | +1.57% | 24.5만 |
|---|
| 2026.03.30 | ₩51,564 | ₩52,235 | ₩51,068 | ₩52,168 | +1.17% | 32.2만 |
|---|
| 2026.03.27 | ₩51,618 | ₩51,926 | ₩51,135 | ₩51,162 | -0.88% | 49.3만 |
|---|
| 2026.03.26 | ₩51,564 | ₩52,114 | ₩51,457 | ₩51,457 | -0.21% | 2.4만 |
|---|
| 2026.03.25 | ₩51,215 | ₩52,235 | ₩51,135 | ₩51,859 | +1.26% | 14.2만 |
|---|
| 2026.03.24 | ₩50,424 | ₩51,752 | ₩50,277 | ₩50,934 | +1.01% | 27.3만 |
|---|
| 2026.03.23 | ₩50,746 | ₩51,215 | ₩50,290 | ₩50,733 | -0.03% | 12.8만 |
|---|
| 2026.03.20 | ₩50,397 | ₩50,746 | ₩49,432 | ₩49,982 | -0.82% | 33.9만 |
|---|
| 2026.03.19 | ₩49,338 | ₩50,371 | ₩49,338 | ₩50,344 | +2.04% | 21.1만 |
|---|
| 2026.03.18 | ₩50,679 | ₩50,853 | ₩49,995 | ₩50,116 | -1.11% | 5.9만 |
|---|
| 2026.03.17 | ₩50,786 | ₩51,242 | ₩50,210 | ₩50,424 | -0.71% | 13.2만 |
|---|
| 2026.03.16 | ₩50,907 | ₩51,591 | ₩50,344 | ₩50,438 | -0.92% | 17.3만 |
|---|
| 2026.03.13 | ₩51,309 | ₩51,470 | ₩49,754 | ₩50,169 | -2.22% | 13.8만 |
|---|
| 2026.03.12 | ₩51,725 | ₩52,007 | ₩50,961 | ₩51,162 | -1.09% | 22만 |
|---|
| 2026.03.11 | ₩51,765 | ₩52,570 | ₩51,671 | ₩51,913 | +0.28% | 46.5만 |
|---|
| 2026.03.10 | ₩50,625 | ₩51,899 | ₩50,491 | ₩51,685 | +2.09% | 15.1만 |
|---|
| 2026.03.09 | ₩49,231 | ₩50,572 | ₩49,190 | ₩50,156 | +1.88% | 23.5만 |
|---|
| 2026.03.06 | ₩49,030 | ₩49,781 | ₩48,895 | ₩49,083 | +0.11% | 6.5만 |
|---|
| 2026.03.05 | ₩49,754 | ₩50,156 | ₩48,976 | ₩49,459 | -0.59% | 18.8만 |
|---|
| 2026.03.04 | ₩49,834 | ₩50,840 | ₩49,526 | ₩49,888 | +0.11% | 16.5만 |
|---|
| 2026.03.03 | ₩48,520 | ₩48,949 | ₩46,790 | ₩48,922 | +0.83% | 19만 |
|---|
| 2026.03.02 | ₩51,215 | ₩51,698 | ₩50,022 | ₩50,102 | -2.17% | 41.6만 |
|---|
| 2026.02.27 | ₩52,704 | ₩53,012 | ₩52,074 | ₩52,194 | -0.97% | 7.3만 |
|---|
| 2026.02.26 | ₩54,877 | ₩55,145 | ₩52,302 | ₩52,704 | -3.96% | 29.8만 |
|---|
| 2026.02.25 | ₩55,815 | ₩55,815 | ₩54,729 | ₩54,984 | -1.49% | 1.8만 |
|---|
| 2026.02.24 | ₩56,647 | ₩56,647 | ₩55,198 | ₩55,507 | -2.01% | 11.7만 |
|---|
| 2026.02.23 | ₩55,842 | ₩57,156 | ₩55,842 | ₩56,888 | +1.87% | 16.3만 |
|---|
| 2026.02.20 | ₩55,386 | ₩55,882 | ₩55,051 | ₩55,721 | +0.61% | 15.4만 |
|---|
| 2026.02.19 | ₩54,555 | ₩55,480 | ₩54,501 | ₩55,239 | +1.25% | 22.1만 |
|---|
| 2026.02.18 | ₩55,091 | ₩55,400 | ₩54,649 | ₩54,917 | -0.32% | 8.6만 |
|---|
| 2026.02.17 | ₩54,984 | ₩55,467 | ₩54,313 | ₩55,239 | +0.46% | 13.7만 |
|---|
| 2026.02.13 | ₩53,991 | ₩55,145 | ₩53,871 | ₩55,145 | +2.14% | 13.5만 |
|---|
| 2026.02.12 | ₩55,319 | ₩55,856 | ₩53,817 | ₩53,817 | -2.72% | 6.3만 |
|---|
| 2026.02.11 | ₩56,030 | ₩56,097 | ₩54,903 | ₩55,319 | -1.27% | 7.9만 |
|---|
| 2026.02.10 | ₩56,204 | ₩56,325 | ₩55,815 | ₩55,869 | -0.60% | 12.7만 |
|---|
| 2026.02.09 | ₩55,105 | ₩56,124 | ₩55,105 | ₩56,070 | +1.75% | 5.1만 |
|---|
| 2026.02.06 | ₩54,179 | ₩55,091 | ₩54,045 | ₩55,091 | +1.68% | 9.8만 |
|---|
| 2026.02.05 | ₩55,265 | ₩55,265 | ₩53,281 | ₩53,482 | -3.23% | 18.5만 |
|---|
| 2026.02.04 | ₩56,566 | ₩56,794 | ₩53,777 | ₩55,319 | -2.20% | 13만 |
|---|
| 2026.02.03 | ₩56,325 | ₩57,304 | ₩55,976 | ₩56,486 | +0.29% | 11.4만 |
|---|
| 2026.02.02 | ₩56,767 | ₩56,821 | ₩56,043 | ₩56,271 | -0.87% | 7.4만 |
|---|
| 2026.01.30 | ₩57,572 | ₩57,867 | ₩56,124 | ₩56,271 | -2.26% | 19.7만 |
|---|
| 2026.01.29 | ₩57,988 | ₩58,551 | ₩57,156 | ₩57,948 | -0.07% | 15.7만 |
|---|
| 2026.01.28 | ₩58,283 | ₩58,538 | ₩57,371 | ₩57,854 | -0.74% | 13.3만 |
|---|
| 2026.01.27 | ₩58,055 | ₩58,658 | ₩57,988 | ₩58,497 | +0.76% | 12.3만 |
|---|
| 2026.01.26 | ₩57,666 | ₩58,202 | ₩57,358 | ₩57,787 | +0.21% | 19.7만 |
|---|
| 2026.01.23 | ₩56,553 | ₩57,626 | ₩56,392 | ₩57,545 | +1.75% | 9.3만 |
|---|
| 2026.01.22 | ₩56,700 | ₩57,197 | ₩55,923 | ₩56,553 | -0.26% | 15.5만 |
|---|
| 2026.01.21 | ₩55,856 | ₩56,526 | ₩55,319 | ₩56,526 | +1.20% | 8.4만 |
|---|
| 2026.01.20 | ₩54,407 | ₩55,547 | ₩54,407 | ₩55,306 | +1.65% | 16.8만 |
|---|
| 2026.01.16 | ₩52,932 | ₩53,965 | ₩52,892 | ₩53,965 | +1.95% | 10.6만 |
|---|
| 2026.01.15 | ₩52,624 | ₩52,919 | ₩52,342 | ₩52,838 | +0.41% | 8.4만 |
|---|
| 2026.01.14 | ₩52,168 | ₩52,691 | ₩51,926 | ₩52,396 | +0.44% | 18.8만 |
|---|
| 2026.01.13 | ₩51,966 | ₩52,261 | ₩51,470 | ₩52,127 | +0.31% | 23.9만 |
|---|
| 2026.01.12 | ₩51,242 | ₩51,966 | ₩51,242 | ₩51,859 | +1.20% | 7.8만 |
|---|
| 2026.01.09 | ₩50,786 | ₩51,296 | ₩50,478 | ₩50,894 | +0.21% | 13.2만 |
|---|
| 2026.01.08 | ₩49,982 | ₩50,800 | ₩49,807 | ₩50,773 | +1.58% | 12.1만 |
|---|
| 2026.01.07 | ₩50,236 | ₩50,236 | ₩49,258 | ₩49,794 | -0.88% | 16.4만 |
|---|
| 2026.01.06 | ₩50,277 | ₩50,800 | ₩49,888 | ₩50,411 | +0.27% | 24.6만 |
|---|
| 2026.01.05 | ₩47,581 | ₩49,821 | ₩47,581 | ₩49,754 | +4.57% | 62.5만 |
|---|
| 2026.01.02 | ₩47,809 | ₩48,064 | ₩47,313 | ₩47,367 | -0.93% | 36.7만 |
|---|
| 2025.12.31 | ₩47,943 | ₩48,144 | ₩47,608 | ₩47,796 | -0.31% | 5.7만 |
|---|
| 2025.12.30 | ₩49,164 | ₩49,244 | ₩47,916 | ₩48,171 | -2.02% | 7.6만 |
|---|
| 2025.12.29 | ₩51,242 | ₩51,618 | ₩51,095 | ₩51,618 | +0.73% | 1.9만 |
|---|
| 2025.12.26 | ₩51,591 | ₩51,819 | ₩50,961 | ₩51,457 | -0.26% | 9.5만 |
|---|
| 2025.12.24 | ₩50,920 | ₩51,591 | ₩50,545 | ₩51,497 | +1.13% | 6.2만 |
|---|
| 2025.12.23 | ₩49,915 | ₩50,800 | ₩49,754 | ₩50,692 | +1.56% | 11.1만 |
|---|
| 2025.12.22 | ₩49,874 | ₩50,116 | ₩49,553 | ₩49,767 | -0.22% | 6만 |
|---|
| 2025.12.19 | ₩49,164 | ₩50,035 | ₩49,164 | ₩49,472 | +0.63% | 5.1만 |
|---|
| 2025.12.18 | ₩48,708 | ₩49,311 | ₩48,520 | ₩49,016 | +0.63% | 6만 |
|---|
| 2025.12.17 | ₩49,351 | ₩49,351 | ₩48,560 | ₩48,775 | -1.17% | 3.9만 |
|---|
| 2025.12.16 | ₩50,357 | ₩50,357 | ₩49,231 | ₩49,445 | -1.81% | 7만 |
|---|
| 2025.12.15 | ₩50,800 | ₩50,987 | ₩50,156 | ₩50,317 | -0.95% | 5.8만 |
|---|
| 2025.12.12 | ₩50,679 | ₩50,786 | ₩50,196 | ₩50,652 | -0.05% | 4.8만 |
|---|
| 2025.12.11 | ₩50,290 | ₩50,558 | ₩50,236 | ₩50,236 | -0.11% | 1.8만 |
|---|
| 2025.12.10 | ₩49,700 | ₩50,116 | ₩49,633 | ₩50,116 | +0.84% | 2.7만 |
|---|
| 2025.12.09 | ₩49,807 | ₩49,982 | ₩49,579 | ₩49,982 | +0.35% | 5.5만 |
|---|
| 2025.12.08 | ₩49,727 | ₩49,915 | ₩49,593 | ₩49,901 | +0.35% | 2.2만 |
|---|
| 2025.12.05 | ₩50,666 | ₩50,692 | ₩49,620 | ₩49,687 | -1.93% | 8.9만 |
|---|
| 2025.12.04 | ₩50,491 | ₩50,934 | ₩50,424 | ₩50,719 | +0.45% | 14.6만 |
|---|
| 2025.12.03 | ₩50,022 | ₩50,478 | ₩49,968 | ₩50,277 | +0.51% | 6.9만 |
|---|
| 2025.12.02 | ₩49,633 | ₩50,076 | ₩49,593 | ₩49,995 | +0.73% | 5.1만 |
|---|
| 2025.12.01 | ₩49,620 | ₩49,861 | ₩49,378 | ₩49,620 | 0.00% | 5.1만 |
|---|
| 2025.11.28 | ₩49,982 | ₩50,089 | ₩49,553 | ₩49,968 | -0.03% | 2.4만 |
|---|
| 2025.11.26 | ₩48,279 | ₩49,754 | ₩48,279 | ₩49,338 | +2.19% | 8.6만 |
|---|
| 2025.11.25 | ₩47,715 | ₩48,386 | ₩47,715 | ₩48,386 | +1.41% | 7.2천 |
|---|
| 2025.11.24 | ₩47,595 | ₩48,547 | ₩47,595 | ₩48,185 | +1.24% | 15.6만 |
|---|
| 2025.11.21 | ₩48,158 | ₩48,627 | ₩47,595 | ₩47,702 | -0.95% | 12만 |
|---|
| 2025.11.20 | ₩50,089 | ₩50,236 | ₩48,466 | ₩48,761 | -2.65% | 31.8만 |
|---|
| 2025.11.19 | ₩50,062 | ₩50,304 | ₩49,445 | ₩49,740 | -0.64% | 16.6만 |
|---|
| 2025.11.18 | ₩49,244 | ₩50,062 | ₩49,244 | ₩49,807 | +1.14% | 17.5만 |
|---|
| 2025.11.17 | ₩49,982 | ₩50,290 | ₩49,284 | ₩49,700 | -0.56% | 5.8만 |
|---|
| 2025.11.14 | ₩49,258 | ₩49,794 | ₩48,346 | ₩49,405 | +0.30% | 22만 |
|---|
| 2025.11.13 | ₩51,041 | ₩51,283 | ₩49,660 | ₩49,861 | -2.31% | 5.3만 |
|---|
| 2025.11.12 | ₩50,719 | ₩50,961 | ₩50,290 | ₩50,867 | +0.29% | 2.4만 |
|---|
| 2025.11.11 | ₩50,371 | ₩50,813 | ₩50,250 | ₩50,599 | +0.45% | 6.5만 |
|---|
| 2025.11.10 | ₩50,263 | ₩50,263 | ₩49,338 | ₩50,183 | -0.16% | 7만 |
|---|
| 2025.11.07 | ₩49,217 | ₩49,781 | ₩48,667 | ₩49,781 | +1.14% | 4.5만 |
|---|
| 2025.11.06 | ₩48,614 | ₩49,190 | ₩48,600 | ₩49,177 | +1.16% | 9.3만 |
|---|
| 2025.11.05 | ₩47,849 | ₩48,667 | ₩47,849 | ₩48,399 | +1.15% | 6.9만 |
|---|
| 2025.11.04 | ₩47,045 | ₩47,393 | ₩46,656 | ₩47,380 | +0.71% | 1.6만 |
|---|
| 2025.11.03 | ₩47,460 | ₩48,010 | ₩47,420 | ₩47,501 | +0.08% | 4.5만 |
|---|
| 2025.10.31 | ₩47,165 | ₩47,393 | ₩46,763 | ₩47,165 | 0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩46,669 | ₩47,393 | ₩46,669 | ₩47,165 | +1.06% | 4.8만 |
|---|
| 2025.10.29 | ₩46,388 | ₩46,817 | ₩46,388 | ₩46,656 | +0.58% | 2.7만 |
|---|
| 2025.10.28 | ₩46,495 | ₩46,683 | ₩46,361 | ₩46,468 | -0.06% | 2만 |
|---|
| 2025.10.27 | ₩46,414 | ₩46,575 | ₩46,200 | ₩46,535 | +0.26% | 2.5만 |
|---|
| 2025.10.24 | ₩45,529 | ₩46,522 | ₩45,529 | ₩46,160 | +1.38% | 8만 |
|---|
| 2025.10.23 | ₩44,939 | ₩45,328 | ₩44,926 | ₩45,328 | +0.87% | 2.2만 |
|---|
| 2025.10.22 | ₩44,363 | ₩44,658 | ₩43,920 | ₩44,537 | +0.39% | 1.5만 |
|---|
| 2025.10.21 | ₩44,819 | ₩44,819 | ₩44,148 | ₩44,242 | -1.29% | 14.7만 |
|---|
| 2025.10.20 | ₩45,596 | ₩45,596 | ₩44,711 | ₩44,805 | -1.74% | 9.2만 |
|---|
| 2025.10.17 | ₩45,060 | ₩45,690 | ₩45,033 | ₩45,342 | +0.63% | 8.4만 |
|---|
| 2025.10.16 | ₩44,792 | ₩45,315 | ₩44,671 | ₩45,087 | +0.66% | 1.8만 |
|---|
| 2025.10.15 | ₩44,617 | ₩44,698 | ₩44,416 | ₩44,537 | -0.18% | 1.6만 |
|---|
| 2025.10.14 | ₩43,974 | ₩44,564 | ₩43,853 | ₩44,389 | +0.95% | 1.2만 |
|---|
| 2025.10.13 | ₩44,175 | ₩44,658 | ₩44,054 | ₩44,537 | +0.82% | 3.2만 |
|---|
| 2025.10.10 | ₩44,336 | ₩44,336 | ₩43,343 | ₩43,491 | -1.91% | 2만 |
|---|