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 | ₩63,745 | ₩66,478 | ₩63,745 | ₩65,125 | +2.17% | 41.8만 |
| 2026.09.28–2026.10.02 | ₩64,254 | ₩64,388 | ₩61,507 | ₩63,061 | -1.86% | 87.2만 |
| 2026.09.21–2026.09.25 | ₩66,478 | ₩66,921 | ₩63,450 | ₩64,281 | -3.31% | 117.7만 |
| 2026.09.14–2026.09.18 | ₩68,421 | ₩69,292 | ₩65,460 | ₩65,996 | -3.54% | 84.5만 |
| 2026.09.08–2026.09.11 | ₩67,765 | ₩69,922 | ₩67,363 | ₩68,850 | +1.60% | 50.5만 |
| 2026.08.31–2026.09.04 | ₩65,165 | ₩67,256 | ₩63,946 | ₩67,001 | +2.82% | 74.1만 |
| 2026.08.24–2026.08.28 | ₩67,028 | ₩67,765 | ₩64,321 | ₩64,964 | -3.08% | 91.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,112 |
| ₩67,122 |
| ₩64,723 |
| ₩67,001 |
| +2.90% |
| 48.8만 |
| 2026.08.10–2026.08.14 | ₩62,981 | ₩65,380 | ₩62,820 | ₩65,112 | +3.38% | 73.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩62,177 | ₩63,517 | ₩60,931 | ₩62,767 | +0.95% | 78.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩59,872 | ₩62,445 | ₩59,095 | ₩62,271 | +4.01% | 75.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,926 | ₩61,346 | ₩59,108 | ₩59,376 | -0.92% | 51.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,189 | ₩59,859 | ₩58,103 | ₩59,483 | +0.50% | 81.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,473 | ₩59,349 | ₩56,294 | ₩59,336 | +3.24% | 69.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,522 | ₩57,741 | ₩54,954 | ₩56,562 | +0.07% | 63.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,043 | ₩63,651 | ₩55,611 | ₩55,906 | -9.89% | 172만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,805 | ₩60,167 | ₩58,023 | ₩59,041 | -1.28% | 118.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,561 | ₩59,041 | ₩53,226 | ₩58,894 | +9.96% | 164.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,544 | ₩57,755 | ₩52,810 | ₩53,400 | -3.86% | 214.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,961 | ₩53,279 | ₩50,961 | ₩52,448 | +2.92% | 138.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,643 | ₩50,157 | ₩48,067 | ₩49,969 | +2.73% | 66.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,768 | ₩50,117 | ₩47,959 | ₩48,294 | -2.96% | 56.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,921 | ₩51,591 | ₩49,969 | ₩49,996 | -1.82% | 52.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,485 | ₩54,726 | ₩50,720 | ₩51,229 | -5.98% | 79만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,726 | ₩55,691 | ₩54,271 | ₩54,472 | -0.47% | 33.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,458 | ₩56,683 | ₩54,110 | ₩54,954 | +0.91% | 60.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,105 | ₩55,437 | ₩52,904 | ₩55,008 | +3.58% | 64.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,524 | ₩53,641 | ₩51,028 | ₩53,507 | +3.85% | 89.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,706 | ₩52,194 | ₩50,237 | ₩51,122 | +0.82% | 106만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,867 | ₩51,551 | ₩49,299 | ₩49,943 | -1.82% | 91.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,192 | ₩52,529 | ₩49,152 | ₩50,130 | +1.91% | 120.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,175 | ₩51,658 | ₩46,753 | ₩49,045 | -4.16% | 102.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,798 | ₩57,112 | ₩52,033 | ₩52,154 | -6.53% | 66.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,941 | ₩55,839 | ₩54,271 | ₩55,678 | +1.34% | 59.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,061 | ₩56,281 | ₩53,775 | ₩55,102 | +0.07% | 45.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,723 | ₩57,259 | ₩53,239 | ₩55,048 | -2.95% | 60만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,621 | ₩58,612 | ₩56,080 | ₩56,227 | -2.42% | 80.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,365 | ₩57,581 | ₩54,365 | ₩57,500 | +5.77% | 50만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,202 | ₩53,922 | ₩51,202 | ₩53,922 | +5.31% | 69.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,544 | ₩51,256 | ₩47,544 | ₩50,854 | +6.96% | 128.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,202 | ₩51,577 | ₩47,276 | ₩47,330 | -7.56% | 51.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,835 | ₩51,778 | ₩49,514 | ₩51,417 | +3.17% | 32.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,760 | ₩50,948 | ₩48,482 | ₩49,433 | -2.61% | 27.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,688 | ₩50,747 | ₩49,541 | ₩50,613 | +1.86% | 17만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,581 | ₩50,894 | ₩49,340 | ₩49,648 | +0.14% | 40.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,557 | ₩50,050 | ₩47,557 | ₩49,929 | +4.99% | 27.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,943 | ₩50,264 | ₩47,557 | ₩47,665 | -4.56% | 83.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,224 | ₩51,242 | ₩48,308 | ₩49,366 | -1.71% | 43.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,423 | ₩49,742 | ₩46,619 | ₩49,742 | +4.89% | 26.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,378 | ₩47,356 | ₩46,164 | ₩47,129 | +1.62% | 13.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,561 | ₩46,485 | ₩43,886 | ₩46,123 | +1.24% | 35.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,140 | ₩45,654 | ₩43,819 | ₩45,306 | +2.64% | 16.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,301 | ₩44,301 | ₩43,309 | ₩43,457 | -1.91% | 2만 |
|---|