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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩63,807 | ₩66,543 | ₩63,807 | ₩65,188 | +2.17% | 41.8만 |
| 2026.09.28–2026.10.02 | ₩64,316 | ₩64,450 | ₩61,567 | ₩63,123 | -1.86% | 87.2만 |
| 2026.09.21–2026.09.25 | ₩66,543 | ₩66,986 | ₩63,511 | ₩64,343 | -3.31% | 117.7만 |
| 2026.09.14–2026.09.18 | ₩68,488 | ₩69,360 | ₩65,523 | ₩66,060 | -3.54% | 84.5만 |
| 2026.09.08–2026.09.11 | ₩67,831 | ₩69,990 | ₩67,428 | ₩68,917 | +1.60% | 50.5만 |
| 2026.08.31–2026.09.04 | ₩65,228 | ₩67,321 | ₩64,008 | ₩67,066 | +2.82% | 74.1만 |
| 2026.08.24–2026.08.28 | ₩67,093 | ₩67,831 | ₩64,383 | ₩65,027 | -3.08% | 91.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,187 |
| ₩64,786 |
| ₩67,066 |
| +2.90% |
| 48.8만 |
| 2026.08.10–2026.08.14 | ₩63,042 | ₩65,443 | ₩62,881 | ₩65,175 | +3.38% | 73.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩62,237 | ₩63,579 | ₩60,990 | ₩62,827 | +0.95% | 78.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩59,930 | ₩62,506 | ₩59,152 | ₩62,331 | +4.01% | 75.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,984 | ₩61,406 | ₩59,166 | ₩59,434 | -0.92% | 51.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,246 | ₩59,917 | ₩58,160 | ₩59,541 | +0.50% | 81.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,529 | ₩59,407 | ₩56,349 | ₩59,394 | +3.24% | 69.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,577 | ₩57,797 | ₩55,008 | ₩56,617 | +0.07% | 63.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,103 | ₩63,713 | ₩55,665 | ₩55,960 | -9.89% | 172만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,863 | ₩60,225 | ₩58,079 | ₩59,099 | -1.28% | 118.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,613 | ₩59,099 | ₩53,277 | ₩58,951 | +9.96% | 164.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,598 | ₩57,811 | ₩52,861 | ₩53,452 | -3.86% | 214.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,010 | ₩53,331 | ₩51,010 | ₩52,499 | +2.92% | 138.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,690 | ₩50,206 | ₩48,113 | ₩50,018 | +2.73% | 66.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,817 | ₩50,165 | ₩48,006 | ₩48,341 | -2.96% | 56.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,970 | ₩51,641 | ₩50,018 | ₩50,045 | -1.82% | 52.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,538 | ₩54,780 | ₩50,769 | ₩51,279 | -5.98% | 79만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,780 | ₩55,745 | ₩54,323 | ₩54,525 | -0.47% | 33.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,511 | ₩56,738 | ₩54,163 | ₩55,008 | +0.91% | 60.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,157 | ₩55,490 | ₩52,955 | ₩55,061 | +3.58% | 64.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,574 | ₩53,693 | ₩51,077 | ₩53,559 | +3.85% | 89.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,756 | ₩52,244 | ₩50,286 | ₩51,171 | +0.82% | 106만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,917 | ₩51,601 | ₩49,347 | ₩49,991 | -1.82% | 91.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,240 | ₩52,580 | ₩49,200 | ₩50,179 | +1.91% | 120.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,225 | ₩51,708 | ₩46,799 | ₩49,092 | -4.16% | 102.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,853 | ₩57,167 | ₩52,083 | ₩52,204 | -6.53% | 66.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,994 | ₩55,893 | ₩54,323 | ₩55,732 | +1.34% | 59.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,115 | ₩56,335 | ₩53,827 | ₩55,155 | +0.07% | 45.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,778 | ₩57,315 | ₩53,291 | ₩55,101 | -2.95% | 60만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,677 | ₩58,669 | ₩56,134 | ₩56,282 | -2.42% | 80.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,417 | ₩57,637 | ₩54,417 | ₩57,556 | +5.77% | 50만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,252 | ₩53,975 | ₩51,252 | ₩53,975 | +5.31% | 69.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,590 | ₩51,305 | ₩47,590 | ₩50,903 | +6.96% | 128.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,252 | ₩51,627 | ₩47,322 | ₩47,375 | -7.56% | 51.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,884 | ₩51,829 | ₩49,562 | ₩51,466 | +3.17% | 32.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,809 | ₩50,997 | ₩48,529 | ₩49,481 | -2.61% | 27.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,736 | ₩50,796 | ₩49,589 | ₩50,662 | +1.86% | 17만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,629 | ₩50,943 | ₩49,387 | ₩49,696 | +0.14% | 40.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,603 | ₩50,098 | ₩47,603 | ₩49,978 | +4.99% | 27.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,991 | ₩50,313 | ₩47,603 | ₩47,711 | -4.56% | 83.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,273 | ₩51,292 | ₩48,355 | ₩49,414 | -1.71% | 43.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,469 | ₩49,790 | ₩46,665 | ₩49,790 | +4.89% | 26.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,423 | ₩47,402 | ₩46,208 | ₩47,174 | +1.62% | 13.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,605 | ₩46,530 | ₩43,928 | ₩46,168 | +1.24% | 35.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,183 | ₩45,699 | ₩43,861 | ₩45,350 | +2.64% | 16.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,344 | ₩44,344 | ₩43,351 | ₩43,499 | -1.91% | 2만 |
|---|