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 | ₩65,219 | ₩65,661 | ₩64,991 | ₩65,125 | -0.14% | 3.4만 |
| 2026.10.08 | ₩64,468 | ₩65,004 | ₩64,442 | ₩64,951 | +0.75% | 3.6만 |
| 2026.10.07 | ₩64,763 | ₩65,782 | ₩64,281 | ₩64,401 | -0.56% | 8.5만 |
| 2026.10.06 | ₩66,090 | ₩66,478 | ₩65,514 | ₩65,514 | -0.87% | 11.6만 |
| 2026.10.05 | ₩63,745 | ₩66,023 | ₩63,745 | ₩65,835 | +3.28% | 14.7만 |
| 2026.10.02 | ₩62,780 | ₩63,423 | ₩62,659 | ₩63,061 | +0.45% | 7.4만 |
| 2026.10.01 | ₩63,276 | ₩63,396 | ₩61,507 | ₩62,123 | -1.82% | 31.9만 |
| 2026.09.30 | ₩62,994 | ₩63,463 | ₩62,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,195 |
| +0.32% |
| 6.6만 |
| 2026.09.29 | ₩62,847 | ₩63,222 | ₩62,619 | ₩62,807 | -0.06% | 18.8만 |
|---|
| 2026.09.28 | ₩64,254 | ₩64,388 | ₩62,458 | ₩62,686 | -2.44% | 22.6만 |
|---|
| 2026.09.25 | ₩64,254 | ₩65,031 | ₩63,731 | ₩64,281 | +0.04% | 23.1만 |
|---|
| 2026.09.24 | ₩65,031 | ₩65,058 | ₩63,450 | ₩63,932 | -1.69% | 54.2만 |
|---|
| 2026.09.23 | ₩66,425 | ₩66,425 | ₩64,857 | ₩65,246 | -1.78% | 18.4만 |
|---|
| 2026.09.22 | ₩66,304 | ₩66,921 | ₩65,862 | ₩66,827 | +0.79% | 10.8만 |
|---|
| 2026.09.21 | ₩66,478 | ₩66,706 | ₩65,889 | ₩66,304 | -0.26% | 11.3만 |
|---|
| 2026.09.18 | ₩66,076 | ₩66,251 | ₩65,460 | ₩65,996 | -0.12% | 19.6만 |
|---|
| 2026.09.17 | ₩66,773 | ₩67,055 | ₩66,050 | ₩66,411 | -0.54% | 8.7만 |
|---|
| 2026.09.16 | ₩67,912 | ₩67,939 | ₩66,090 | ₩66,666 | -1.84% | 20.3만 |
|---|
| 2026.09.15 | ₩68,837 | ₩69,132 | ₩67,872 | ₩68,006 | -1.21% | 8.4만 |
|---|
| 2026.09.14 | ₩68,421 | ₩69,292 | ₩67,684 | ₩69,105 | +1.00% | 27.5만 |
|---|
| 2026.09.11 | ₩69,815 | ₩69,922 | ₩68,756 | ₩68,850 | -1.38% | 6.6만 |
|---|
| 2026.09.10 | ₩68,140 | ₩69,333 | ₩67,577 | ₩69,212 | +1.57% | 16.7만 |
|---|
| 2026.09.09 | ₩68,287 | ₩69,453 | ₩67,993 | ₩69,252 | +1.41% | 19.1만 |
|---|
| 2026.09.08 | ₩67,765 | ₩68,328 | ₩67,363 | ₩68,247 | +0.71% | 8.1만 |
|---|
| 2026.09.04 | ₩67,135 | ₩67,256 | ₩66,505 | ₩67,001 | -0.20% | 11.2만 |
|---|
| 2026.09.03 | ₩66,304 | ₩66,988 | ₩66,117 | ₩66,934 | +0.95% | 9.2만 |
|---|
| 2026.09.02 | ₩65,621 | ₩66,452 | ₩65,433 | ₩65,875 | +0.39% | 8만 |
|---|
| 2026.09.01 | ₩64,401 | ₩65,741 | ₩63,946 | ₩65,246 | +1.31% | 24만 |
|---|
| 2026.08.31 | ₩65,165 | ₩65,313 | ₩64,482 | ₩64,602 | -0.86% | 21.6만 |
|---|
| 2026.08.28 | ₩65,219 | ₩65,782 | ₩64,321 | ₩64,964 | -0.39% | 30.9만 |
|---|
| 2026.08.27 | ₩66,639 | ₩66,854 | ₩65,447 | ₩65,621 | -1.53% | 19.5만 |
|---|
| 2026.08.26 | ₩66,465 | ₩67,108 | ₩66,130 | ₩66,210 | -0.38% | 12.8만 |
|---|
| 2026.08.25 | ₩67,765 | ₩67,765 | ₩66,746 | ₩67,175 | -0.87% | 7.8만 |
|---|
| 2026.08.24 | ₩67,028 | ₩67,577 | ₩66,478 | ₩67,564 | +0.80% | 20.8만 |
|---|
| 2026.08.21 | ₩66,331 | ₩67,122 | ₩66,277 | ₩67,001 | +1.01% | 9.6만 |
|---|
| 2026.08.20 | ₩66,532 | ₩66,974 | ₩65,460 | ₩65,929 | -0.91% | 12.5만 |
|---|
| 2026.08.19 | ₩66,036 | ₩66,813 | ₩65,929 | ₩66,746 | +1.08% | 9.5만 |
|---|
| 2026.08.18 | ₩65,125 | ₩65,514 | ₩64,723 | ₩65,286 | +0.25% | 8만 |
|---|
| 2026.08.17 | ₩65,112 | ₩65,808 | ₩64,803 | ₩65,299 | +0.29% | 9.2만 |
|---|
| 2026.08.14 | ₩64,750 | ₩65,366 | ₩64,549 | ₩65,112 | +0.56% | 18.4만 |
|---|
| 2026.08.13 | ₩64,562 | ₩64,884 | ₩63,986 | ₩64,482 | -0.12% | 16.2만 |
|---|
| 2026.08.12 | ₩64,616 | ₩65,380 | ₩64,214 | ₩64,562 | -0.08% | 11.5만 |
|---|
| 2026.08.11 | ₩63,544 | ₩65,045 | ₩63,530 | ₩64,348 | +1.27% | 16.4만 |
|---|
| 2026.08.10 | ₩62,981 | ₩63,477 | ₩62,820 | ₩63,303 | +0.51% | 10.9만 |
|---|
| 2026.08.07 | ₩63,236 | ₩63,517 | ₩62,472 | ₩62,767 | -0.74% | 12만 |
|---|
| 2026.08.06 | ₩62,324 | ₩63,437 | ₩62,204 | ₩63,021 | +1.12% | 16.5만 |
|---|
| 2026.08.05 | ₩62,137 | ₩63,276 | ₩61,949 | ₩62,298 | +0.26% | 10.6만 |
|---|
| 2026.08.04 | ₩61,949 | ₩62,311 | ₩61,721 | ₩62,137 | +0.30% | 10.9만 |
|---|
| 2026.08.03 | ₩62,177 | ₩62,177 | ₩60,931 | ₩61,561 | -0.99% | 28.2만 |
|---|
| 2026.07.31 | ₩62,351 | ₩62,445 | ₩61,681 | ₩62,271 | -0.13% | 21.6만 |
|---|
| 2026.07.30 | ₩60,703 | ₩62,070 | ₩60,368 | ₩61,735 | +1.70% | 20.2만 |
|---|
| 2026.07.29 | ₩60,033 | ₩60,515 | ₩59,510 | ₩60,220 | +0.31% | 15.1만 |
|---|
| 2026.07.28 | ₩59,095 | ₩60,220 | ₩59,095 | ₩60,220 | +1.90% | 8.6만 |
|---|
| 2026.07.27 | ₩59,872 | ₩59,912 | ₩59,202 | ₩59,792 | -0.13% | 9.8만 |
|---|
| 2026.07.24 | ₩60,006 | ₩60,623 | ₩59,108 | ₩59,376 | -1.05% | 9.4만 |
|---|
| 2026.07.23 | ₩60,355 | ₩60,864 | ₩60,006 | ₩60,515 | +0.27% | 7.5만 |
|---|
| 2026.07.22 | ₩60,931 | ₩61,346 | ₩60,462 | ₩60,596 | -0.55% | 11.8만 |
|---|
| 2026.07.21 | ₩60,113 | ₩60,998 | ₩59,872 | ₩60,864 | +1.25% | 11.2만 |
|---|
| 2026.07.20 | ₩59,926 | ₩60,167 | ₩59,349 | ₩59,644 | -0.47% | 11.5만 |
|---|
| 2026.07.17 | ₩58,331 | ₩59,564 | ₩58,103 | ₩59,483 | +1.98% | 49.4만 |
|---|
| 2026.07.16 | ₩59,604 | ₩59,604 | ₩58,626 | ₩59,242 | -0.61% | 12.5만 |
|---|
| 2026.07.15 | ₩59,617 | ₩59,832 | ₩59,014 | ₩59,832 | +0.36% | 5.2만 |
|---|
| 2026.07.14 | ₩59,510 | ₩59,859 | ₩58,894 | ₩59,443 | -0.11% | 7.1만 |
|---|
| 2026.07.13 | ₩59,189 | ₩59,564 | ₩58,170 | ₩58,505 | -1.15% | 7만 |
|---|
| 2026.07.10 | ₩58,519 | ₩59,349 | ₩58,519 | ₩59,336 | +1.40% | 12.1만 |
|---|
| 2026.07.09 | ₩58,318 | ₩58,612 | ₩57,782 | ₩58,559 | +0.41% | 18.4만 |
|---|
| 2026.07.08 | ₩57,165 | ₩57,554 | ₩56,294 | ₩57,433 | +0.47% | 11.7만 |
|---|
| 2026.07.07 | ₩57,058 | ₩57,674 | ₩56,348 | ₩57,098 | +0.07% | 17.8만 |
|---|
| 2026.07.06 | ₩57,473 | ₩57,741 | ₩56,522 | ₩57,246 | -0.40% | 10만 |
|---|
| 2026.07.02 | ₩56,616 | ₩57,741 | ₩56,026 | ₩56,562 | -0.09% | 12.2만 |
|---|
| 2026.07.01 | ₩55,450 | ₩56,710 | ₩55,370 | ₩56,388 | +1.69% | 11.2만 |
|---|
| 2026.06.30 | ₩55,932 | ₩56,040 | ₩55,383 | ₩55,812 | -0.22% | 15.3만 |
|---|
| 2026.06.29 | ₩56,522 | ₩56,522 | ₩54,954 | ₩55,745 | -1.38% | 25.1만 |
|---|
| 2026.06.26 | ₩55,638 | ₩56,147 | ₩55,611 | ₩55,906 | +0.48% | 24.5만 |
|---|
| 2026.06.25 | ₩57,473 | ₩57,581 | ₩55,745 | ₩56,026 | -2.52% | 23.8만 |
|---|
| 2026.06.24 | ₩58,197 | ₩58,197 | ₩56,750 | ₩57,246 | -1.63% | 26.7만 |
|---|
| 2026.06.23 | ₩57,514 | ₩58,478 | ₩57,420 | ₩58,344 | +1.44% | 22.1만 |
|---|
| 2026.06.22 | ₩62,043 | ₩63,651 | ₩58,666 | ₩59,242 | -4.51% | 74.9만 |
|---|
| 2026.06.18 | ₩59,363 | ₩59,416 | ₩58,023 | ₩59,041 | -0.54% | 56.6만 |
|---|
| 2026.06.17 | ₩59,055 | ₩59,631 | ₩58,559 | ₩58,974 | -0.14% | 15.9만 |
|---|
| 2026.06.16 | ₩59,497 | ₩59,497 | ₩58,371 | ₩58,706 | -1.33% | 18만 |
|---|
| 2026.06.15 | ₩59,805 | ₩60,167 | ₩59,108 | ₩59,658 | -0.25% | 27.7만 |
|---|
| 2026.06.12 | ₩57,661 | ₩59,041 | ₩57,487 | ₩58,894 | +2.14% | 41.5만 |
|---|
| 2026.06.11 | ₩55,276 | ₩57,755 | ₩55,276 | ₩57,473 | +3.98% | 32.8만 |
|---|
| 2026.06.10 | ₩54,552 | ₩55,195 | ₩54,003 | ₩54,485 | -0.12% | 19.3만 |
|---|
| 2026.06.09 | ₩54,646 | ₩54,914 | ₩53,507 | ₩54,579 | -0.12% | 47.8만 |
|---|
| 2026.06.08 | ₩53,561 | ₩54,137 | ₩53,226 | ₩54,003 | +0.83% | 23.4만 |
|---|
| 2026.06.05 | ₩54,391 | ₩54,619 | ₩52,810 | ₩53,400 | -1.82% | 16만 |
|---|
| 2026.06.04 | ₩54,458 | ₩55,061 | ₩54,257 | ₩54,807 | +0.64% | 20.6만 |
|---|
| 2026.06.03 | ₩55,423 | ₩55,611 | ₩54,137 | ₩54,512 | -1.64% | 24.6만 |
|---|
| 2026.06.02 | ₩55,865 | ₩56,267 | ₩55,303 | ₩55,865 | 0.00% | 27.9만 |
|---|
| 2026.06.01 | ₩55,544 | ₩57,755 | ₩55,544 | ₩55,932 | +0.70% | 125.1만 |
|---|
| 2026.05.29 | ₩52,636 | ₩53,159 | ₩52,368 | ₩52,448 | -0.36% | 25.8만 |
|---|
| 2026.05.28 | ₩52,020 | ₩53,092 | ₩52,020 | ₩52,515 | +0.95% | 39만 |
|---|
| 2026.05.27 | ₩53,051 | ₩53,279 | ₩52,462 | ₩53,025 | -0.05% | 21.7만 |
|---|
| 2026.05.26 | ₩50,961 | ₩53,105 | ₩50,961 | ₩52,904 | +3.81% | 52.4만 |
|---|
| 2026.05.22 | ₩49,755 | ₩50,157 | ₩49,541 | ₩49,969 | +0.43% | 8.8만 |
|---|
| 2026.05.21 | ₩49,139 | ₩49,822 | ₩49,085 | ₩49,688 | +1.12% | 15.6만 |
|---|
| 2026.05.20 | ₩48,643 | ₩49,581 | ₩48,643 | ₩49,581 | +1.93% | 18.5만 |
|---|
| 2026.05.19 | ₩48,321 | ₩48,763 | ₩48,067 | ₩48,268 | -0.11% | 17.4만 |
|---|
| 2026.05.18 | ₩48,643 | ₩48,964 | ₩48,321 | ₩48,938 | +0.61% | 6.4만 |
|---|
| 2026.05.15 | ₩48,629 | ₩48,911 | ₩47,959 | ₩48,294 | -0.69% | 12만 |
|---|
| 2026.05.14 | ₩48,335 | ₩49,541 | ₩48,335 | ₩49,299 | +2.00% | 14.7만 |
|---|
| 2026.05.13 | ₩48,710 | ₩48,884 | ₩48,053 | ₩48,053 | -1.35% | 18만 |
|---|
| 2026.05.12 | ₩48,897 | ₩49,232 | ₩48,442 | ₩48,629 | -0.55% | 5.1만 |
|---|
| 2026.05.11 | ₩49,768 | ₩50,117 | ₩49,246 | ₩49,460 | -0.62% | 6.6만 |
|---|
| 2026.05.08 | ₩50,599 | ₩50,921 | ₩49,969 | ₩49,996 | -1.19% | 5.5만 |
|---|
| 2026.05.07 | ₩51,577 | ₩51,577 | ₩50,304 | ₩50,492 | -2.10% | 5.7만 |
|---|
| 2026.05.06 | ₩51,591 | ₩51,591 | ₩50,626 | ₩50,974 | -1.19% | 9.5만 |
|---|
| 2026.05.05 | ₩51,122 | ₩51,175 | ₩50,318 | ₩50,907 | -0.42% | 11.4만 |
|---|
| 2026.05.04 | ₩50,921 | ₩51,256 | ₩50,050 | ₩50,184 | -1.45% | 20만 |
|---|
| 2026.05.01 | ₩52,087 | ₩52,087 | ₩50,720 | ₩51,229 | -1.65% | 30.2만 |
|---|
| 2026.04.30 | ₩51,979 | ₩51,979 | ₩51,175 | ₩51,711 | -0.52% | 6.1만 |
|---|
| 2026.04.29 | ₩52,167 | ₩52,167 | ₩51,256 | ₩51,497 | -1.28% | 11.6만 |
|---|
| 2026.04.28 | ₩52,462 | ₩52,797 | ₩51,805 | ₩51,832 | -1.20% | 16.2만 |
|---|
| 2026.04.27 | ₩54,485 | ₩54,726 | ₩52,368 | ₩52,783 | -3.12% | 14.9만 |
|---|
| 2026.04.24 | ₩54,659 | ₩54,713 | ₩54,445 | ₩54,472 | -0.34% | 4.4만 |
|---|
| 2026.04.23 | ₩54,941 | ₩55,209 | ₩54,271 | ₩54,485 | -0.83% | 7만 |
|---|
| 2026.04.22 | ₩54,994 | ₩55,169 | ₩54,592 | ₩54,726 | -0.49% | 5.8만 |
|---|
| 2026.04.21 | ₩55,477 | ₩55,691 | ₩54,485 | ₩54,525 | -1.71% | 8.7만 |
|---|
| 2026.04.20 | ₩54,726 | ₩55,651 | ₩54,673 | ₩55,396 | +1.22% | 7.7만 |
|---|
| 2026.04.17 | ₩55,758 | ₩55,879 | ₩54,767 | ₩54,954 | -1.44% | 10.1만 |
|---|
| 2026.04.16 | ₩55,477 | ₩55,490 | ₩54,968 | ₩55,276 | -0.36% | 10.3만 |
|---|
| 2026.04.15 | ₩56,549 | ₩56,549 | ₩54,834 | ₩55,329 | -2.16% | 10.3만 |
|---|
| 2026.04.14 | ₩56,482 | ₩56,683 | ₩56,080 | ₩56,388 | -0.17% | 14.8만 |
|---|
| 2026.04.13 | ₩54,458 | ₩56,442 | ₩54,110 | ₩56,334 | +3.44% | 14.8만 |
|---|
| 2026.04.10 | ₩54,271 | ₩55,437 | ₩53,882 | ₩55,008 | +1.36% | 17.3만 |
|---|
| 2026.04.09 | ₩53,748 | ₩54,298 | ₩53,266 | ₩54,271 | +0.97% | 16.5만 |
|---|
| 2026.04.08 | ₩54,405 | ₩54,673 | ₩53,614 | ₩54,204 | -0.37% | 8.2만 |
|---|
| 2026.04.07 | ₩53,373 | ₩53,721 | ₩53,078 | ₩53,453 | +0.15% | 16.8만 |
|---|
| 2026.04.06 | ₩53,105 | ₩53,762 | ₩52,904 | ₩53,601 | +0.93% | 5.4만 |
|---|
| 2026.04.02 | ₩52,596 | ₩53,641 | ₩52,180 | ₩53,507 | +1.73% | 9.9만 |
|---|
| 2026.04.01 | ₩52,797 | ₩53,467 | ₩52,448 | ₩53,212 | +0.79% | 22.7만 |
|---|
| 2026.03.31 | ₩52,194 | ₩53,480 | ₩51,886 | ₩53,011 | +1.57% | 24.5만 |
|---|
| 2026.03.30 | ₩51,524 | ₩52,194 | ₩51,028 | ₩52,127 | +1.17% | 32.2만 |
|---|
| 2026.03.27 | ₩51,577 | ₩51,886 | ₩51,095 | ₩51,122 | -0.88% | 49.3만 |
|---|
| 2026.03.26 | ₩51,524 | ₩52,073 | ₩51,417 | ₩51,417 | -0.21% | 2.4만 |
|---|
| 2026.03.25 | ₩51,175 | ₩52,194 | ₩51,095 | ₩51,819 | +1.26% | 14.2만 |
|---|
| 2026.03.24 | ₩50,385 | ₩51,711 | ₩50,237 | ₩50,894 | +1.01% | 27.3만 |
|---|
| 2026.03.23 | ₩50,706 | ₩51,175 | ₩50,251 | ₩50,693 | -0.03% | 12.8만 |
|---|
| 2026.03.20 | ₩50,358 | ₩50,706 | ₩49,393 | ₩49,943 | -0.82% | 33.9만 |
|---|
| 2026.03.19 | ₩49,299 | ₩50,331 | ₩49,299 | ₩50,304 | +2.04% | 21.1만 |
|---|
| 2026.03.18 | ₩50,639 | ₩50,814 | ₩49,956 | ₩50,077 | -1.11% | 5.9만 |
|---|
| 2026.03.17 | ₩50,747 | ₩51,202 | ₩50,170 | ₩50,385 | -0.71% | 13.2만 |
|---|
| 2026.03.16 | ₩50,867 | ₩51,551 | ₩50,304 | ₩50,398 | -0.92% | 17.3만 |
|---|
| 2026.03.13 | ₩51,269 | ₩51,430 | ₩49,715 | ₩50,130 | -2.22% | 13.8만 |
|---|
| 2026.03.12 | ₩51,685 | ₩51,966 | ₩50,921 | ₩51,122 | -1.09% | 22만 |
|---|
| 2026.03.11 | ₩51,725 | ₩52,529 | ₩51,631 | ₩51,872 | +0.28% | 46.5만 |
|---|
| 2026.03.10 | ₩50,586 | ₩51,859 | ₩50,452 | ₩51,644 | +2.09% | 15.1만 |
|---|
| 2026.03.09 | ₩49,192 | ₩50,532 | ₩49,152 | ₩50,117 | +1.88% | 23.5만 |
|---|
| 2026.03.06 | ₩48,991 | ₩49,742 | ₩48,857 | ₩49,045 | +0.11% | 6.5만 |
|---|
| 2026.03.05 | ₩49,715 | ₩50,117 | ₩48,938 | ₩49,420 | -0.59% | 18.8만 |
|---|
| 2026.03.04 | ₩49,795 | ₩50,800 | ₩49,487 | ₩49,849 | +0.11% | 16.5만 |
|---|
| 2026.03.03 | ₩48,482 | ₩48,911 | ₩46,753 | ₩48,884 | +0.83% | 19만 |
|---|
| 2026.03.02 | ₩51,175 | ₩51,658 | ₩49,983 | ₩50,063 | -2.17% | 41.6만 |
|---|
| 2026.02.27 | ₩52,663 | ₩52,971 | ₩52,033 | ₩52,154 | -0.97% | 7.3만 |
|---|
| 2026.02.26 | ₩54,834 | ₩55,102 | ₩52,261 | ₩52,663 | -3.96% | 29.8만 |
|---|
| 2026.02.25 | ₩55,772 | ₩55,772 | ₩54,686 | ₩54,941 | -1.49% | 1.8만 |
|---|
| 2026.02.24 | ₩56,602 | ₩56,602 | ₩55,155 | ₩55,463 | -2.01% | 11.7만 |
|---|
| 2026.02.23 | ₩55,798 | ₩57,112 | ₩55,798 | ₩56,844 | +1.87% | 16.3만 |
|---|
| 2026.02.20 | ₩55,343 | ₩55,839 | ₩55,008 | ₩55,678 | +0.61% | 15.4만 |
|---|
| 2026.02.19 | ₩54,512 | ₩55,437 | ₩54,458 | ₩55,195 | +1.25% | 22.1만 |
|---|
| 2026.02.18 | ₩55,048 | ₩55,356 | ₩54,606 | ₩54,874 | -0.32% | 8.6만 |
|---|
| 2026.02.17 | ₩54,941 | ₩55,423 | ₩54,271 | ₩55,195 | +0.46% | 13.7만 |
|---|
| 2026.02.13 | ₩53,949 | ₩55,102 | ₩53,829 | ₩55,102 | +2.14% | 13.5만 |
|---|
| 2026.02.12 | ₩55,276 | ₩55,812 | ₩53,775 | ₩53,775 | -2.72% | 6.3만 |
|---|
| 2026.02.11 | ₩55,986 | ₩56,053 | ₩54,860 | ₩55,276 | -1.27% | 7.9만 |
|---|
| 2026.02.10 | ₩56,160 | ₩56,281 | ₩55,772 | ₩55,825 | -0.60% | 12.7만 |
|---|
| 2026.02.09 | ₩55,061 | ₩56,080 | ₩55,061 | ₩56,026 | +1.75% | 5.1만 |
|---|
| 2026.02.06 | ₩54,137 | ₩55,048 | ₩54,003 | ₩55,048 | +1.68% | 9.8만 |
|---|
| 2026.02.05 | ₩55,222 | ₩55,222 | ₩53,239 | ₩53,440 | -3.23% | 18.5만 |
|---|
| 2026.02.04 | ₩56,522 | ₩56,750 | ₩53,735 | ₩55,276 | -2.20% | 13만 |
|---|
| 2026.02.03 | ₩56,281 | ₩57,259 | ₩55,932 | ₩56,442 | +0.29% | 11.4만 |
|---|
| 2026.02.02 | ₩56,723 | ₩56,777 | ₩55,999 | ₩56,227 | -0.87% | 7.4만 |
|---|
| 2026.01.30 | ₩57,527 | ₩57,822 | ₩56,080 | ₩56,227 | -2.26% | 19.7만 |
|---|
| 2026.01.29 | ₩57,942 | ₩58,505 | ₩57,112 | ₩57,902 | -0.07% | 15.7만 |
|---|
| 2026.01.28 | ₩58,237 | ₩58,492 | ₩57,326 | ₩57,808 | -0.74% | 13.3만 |
|---|
| 2026.01.27 | ₩58,009 | ₩58,612 | ₩57,942 | ₩58,452 | +0.76% | 12.3만 |
|---|
| 2026.01.26 | ₩57,621 | ₩58,157 | ₩57,313 | ₩57,741 | +0.21% | 19.7만 |
|---|
| 2026.01.23 | ₩56,509 | ₩57,581 | ₩56,348 | ₩57,500 | +1.75% | 9.3만 |
|---|
| 2026.01.22 | ₩56,656 | ₩57,152 | ₩55,879 | ₩56,509 | -0.26% | 15.5만 |
|---|
| 2026.01.21 | ₩55,812 | ₩56,482 | ₩55,276 | ₩56,482 | +1.20% | 8.4만 |
|---|
| 2026.01.20 | ₩54,365 | ₩55,504 | ₩54,365 | ₩55,262 | +1.65% | 16.8만 |
|---|
| 2026.01.16 | ₩52,891 | ₩53,922 | ₩52,850 | ₩53,922 | +1.95% | 10.6만 |
|---|
| 2026.01.15 | ₩52,582 | ₩52,877 | ₩52,301 | ₩52,797 | +0.41% | 8.4만 |
|---|
| 2026.01.14 | ₩52,127 | ₩52,649 | ₩51,886 | ₩52,355 | +0.44% | 18.8만 |
|---|
| 2026.01.13 | ₩51,926 | ₩52,221 | ₩51,430 | ₩52,087 | +0.31% | 23.9만 |
|---|
| 2026.01.12 | ₩51,202 | ₩51,926 | ₩51,202 | ₩51,819 | +1.20% | 7.8만 |
|---|
| 2026.01.09 | ₩50,747 | ₩51,256 | ₩50,438 | ₩50,854 | +0.21% | 13.2만 |
|---|
| 2026.01.08 | ₩49,943 | ₩50,760 | ₩49,768 | ₩50,733 | +1.58% | 12.1만 |
|---|
| 2026.01.07 | ₩50,197 | ₩50,197 | ₩49,219 | ₩49,755 | -0.88% | 16.4만 |
|---|
| 2026.01.06 | ₩50,237 | ₩50,760 | ₩49,849 | ₩50,371 | +0.27% | 24.6만 |
|---|
| 2026.01.05 | ₩47,544 | ₩49,782 | ₩47,544 | ₩49,715 | +4.57% | 62.5만 |
|---|
| 2026.01.02 | ₩47,772 | ₩48,026 | ₩47,276 | ₩47,330 | -0.93% | 36.7만 |
|---|
| 2025.12.31 | ₩47,906 | ₩48,107 | ₩47,571 | ₩47,758 | -0.31% | 5.7만 |
|---|
| 2025.12.30 | ₩49,125 | ₩49,206 | ₩47,879 | ₩48,134 | -2.02% | 7.6만 |
|---|
| 2025.12.29 | ₩51,202 | ₩51,577 | ₩51,055 | ₩51,577 | +0.73% | 1.9만 |
|---|
| 2025.12.26 | ₩51,551 | ₩51,778 | ₩50,921 | ₩51,417 | -0.26% | 9.5만 |
|---|
| 2025.12.24 | ₩50,881 | ₩51,551 | ₩50,505 | ₩51,457 | +1.13% | 6.2만 |
|---|
| 2025.12.23 | ₩49,876 | ₩50,760 | ₩49,715 | ₩50,653 | +1.56% | 11.1만 |
|---|
| 2025.12.22 | ₩49,835 | ₩50,077 | ₩49,514 | ₩49,728 | -0.22% | 6만 |
|---|
| 2025.12.19 | ₩49,125 | ₩49,996 | ₩49,125 | ₩49,433 | +0.63% | 5.1만 |
|---|
| 2025.12.18 | ₩48,670 | ₩49,273 | ₩48,482 | ₩48,978 | +0.63% | 6만 |
|---|
| 2025.12.17 | ₩49,313 | ₩49,313 | ₩48,522 | ₩48,737 | -1.17% | 3.9만 |
|---|
| 2025.12.16 | ₩50,318 | ₩50,318 | ₩49,192 | ₩49,407 | -1.81% | 7만 |
|---|
| 2025.12.15 | ₩50,760 | ₩50,948 | ₩50,117 | ₩50,278 | -0.95% | 5.8만 |
|---|
| 2025.12.12 | ₩50,639 | ₩50,747 | ₩50,157 | ₩50,613 | -0.05% | 4.8만 |
|---|
| 2025.12.11 | ₩50,251 | ₩50,519 | ₩50,197 | ₩50,197 | -0.11% | 1.8만 |
|---|
| 2025.12.10 | ₩49,661 | ₩50,077 | ₩49,594 | ₩50,077 | +0.84% | 2.7만 |
|---|
| 2025.12.09 | ₩49,768 | ₩49,943 | ₩49,541 | ₩49,943 | +0.35% | 5.5만 |
|---|
| 2025.12.08 | ₩49,688 | ₩49,876 | ₩49,554 | ₩49,862 | +0.35% | 2.2만 |
|---|
| 2025.12.05 | ₩50,626 | ₩50,653 | ₩49,581 | ₩49,648 | -1.93% | 8.9만 |
|---|
| 2025.12.04 | ₩50,452 | ₩50,894 | ₩50,385 | ₩50,680 | +0.45% | 14.6만 |
|---|
| 2025.12.03 | ₩49,983 | ₩50,438 | ₩49,929 | ₩50,237 | +0.51% | 6.9만 |
|---|
| 2025.12.02 | ₩49,594 | ₩50,036 | ₩49,554 | ₩49,956 | +0.73% | 5.1만 |
|---|
| 2025.12.01 | ₩49,581 | ₩49,822 | ₩49,340 | ₩49,581 | 0.00% | 5.1만 |
|---|
| 2025.11.28 | ₩49,943 | ₩50,050 | ₩49,514 | ₩49,929 | -0.03% | 2.4만 |
|---|
| 2025.11.26 | ₩48,241 | ₩49,715 | ₩48,241 | ₩49,299 | +2.19% | 8.6만 |
|---|
| 2025.11.25 | ₩47,678 | ₩48,348 | ₩47,678 | ₩48,348 | +1.41% | 7.2천 |
|---|
| 2025.11.24 | ₩47,557 | ₩48,509 | ₩47,557 | ₩48,147 | +1.24% | 15.6만 |
|---|
| 2025.11.21 | ₩48,120 | ₩48,589 | ₩47,557 | ₩47,665 | -0.95% | 12만 |
|---|
| 2025.11.20 | ₩50,050 | ₩50,197 | ₩48,428 | ₩48,723 | -2.65% | 31.8만 |
|---|
| 2025.11.19 | ₩50,023 | ₩50,264 | ₩49,407 | ₩49,701 | -0.64% | 16.6만 |
|---|
| 2025.11.18 | ₩49,206 | ₩50,023 | ₩49,206 | ₩49,768 | +1.14% | 17.5만 |
|---|
| 2025.11.17 | ₩49,943 | ₩50,251 | ₩49,246 | ₩49,661 | -0.56% | 5.8만 |
|---|
| 2025.11.14 | ₩49,219 | ₩49,755 | ₩48,308 | ₩49,366 | +0.30% | 22만 |
|---|
| 2025.11.13 | ₩51,001 | ₩51,242 | ₩49,621 | ₩49,822 | -2.31% | 5.3만 |
|---|
| 2025.11.12 | ₩50,680 | ₩50,921 | ₩50,251 | ₩50,827 | +0.29% | 2.4만 |
|---|
| 2025.11.11 | ₩50,331 | ₩50,773 | ₩50,211 | ₩50,559 | +0.45% | 6.5만 |
|---|
| 2025.11.10 | ₩50,224 | ₩50,224 | ₩49,299 | ₩50,144 | -0.16% | 7만 |
|---|
| 2025.11.07 | ₩49,179 | ₩49,742 | ₩48,629 | ₩49,742 | +1.14% | 4.5만 |
|---|
| 2025.11.06 | ₩48,576 | ₩49,152 | ₩48,562 | ₩49,139 | +1.16% | 9.3만 |
|---|
| 2025.11.05 | ₩47,812 | ₩48,629 | ₩47,812 | ₩48,361 | +1.15% | 6.9만 |
|---|
| 2025.11.04 | ₩47,008 | ₩47,356 | ₩46,619 | ₩47,343 | +0.71% | 1.6만 |
|---|
| 2025.11.03 | ₩47,423 | ₩47,973 | ₩47,383 | ₩47,464 | +0.08% | 4.5만 |
|---|
| 2025.10.31 | ₩47,129 | ₩47,356 | ₩46,726 | ₩47,129 | 0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩46,633 | ₩47,356 | ₩46,633 | ₩47,129 | +1.06% | 4.8만 |
|---|
| 2025.10.29 | ₩46,351 | ₩46,780 | ₩46,351 | ₩46,619 | +0.58% | 2.7만 |
|---|
| 2025.10.28 | ₩46,458 | ₩46,646 | ₩46,324 | ₩46,432 | -0.06% | 2만 |
|---|
| 2025.10.27 | ₩46,378 | ₩46,539 | ₩46,164 | ₩46,499 | +0.26% | 2.5만 |
|---|
| 2025.10.24 | ₩45,494 | ₩46,485 | ₩45,494 | ₩46,123 | +1.38% | 8만 |
|---|
| 2025.10.23 | ₩44,904 | ₩45,293 | ₩44,891 | ₩45,293 | +0.87% | 2.2만 |
|---|
| 2025.10.22 | ₩44,328 | ₩44,623 | ₩43,886 | ₩44,502 | +0.39% | 1.5만 |
|---|
| 2025.10.21 | ₩44,783 | ₩44,783 | ₩44,113 | ₩44,207 | -1.29% | 14.7만 |
|---|
| 2025.10.20 | ₩45,561 | ₩45,561 | ₩44,676 | ₩44,770 | -1.74% | 9.2만 |
|---|
| 2025.10.17 | ₩45,025 | ₩45,654 | ₩44,998 | ₩45,306 | +0.63% | 8.4만 |
|---|
| 2025.10.16 | ₩44,757 | ₩45,279 | ₩44,636 | ₩45,051 | +0.66% | 1.8만 |
|---|
| 2025.10.15 | ₩44,582 | ₩44,663 | ₩44,381 | ₩44,502 | -0.18% | 1.6만 |
|---|
| 2025.10.14 | ₩43,939 | ₩44,529 | ₩43,819 | ₩44,355 | +0.95% | 1.2만 |
|---|
| 2025.10.13 | ₩44,140 | ₩44,623 | ₩44,020 | ₩44,502 | +0.82% | 3.2만 |
|---|
| 2025.10.10 | ₩44,301 | ₩44,301 | ₩43,309 | ₩43,457 | -1.91% | 2만 |
|---|