시장 데이터를 불러오는 중
전체 종목
Columbia Core Bond ETF 과거 주가
Columbia Core Bond ETF · CRUX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia Core Bond ETF · CRUX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,174 | ₩38,227 | ₩38,134 | ₩38,214 | +0.11% | 18.2만 |
| 2026.10.08 | ₩38,053 | ₩38,227 | ₩38,027 | ₩38,214 | +0.42% | 21.7만 |
| 2026.10.07 | ₩37,973 | ₩38,134 | ₩37,946 | ₩38,093 | +0.32% | 26만 |
| 2026.10.06 | ₩38,027 | ₩38,147 | ₩38,027 | ₩38,093 | +0.18% | 16.6만 |
| 2026.10.05 | ₩38,040 | ₩38,053 | ₩37,960 | ₩38,013 | -0.07% | 14.8만 |
| 2026.10.02 | ₩38,227 | ₩38,254 | ₩38,067 | ₩38,093 | -0.35% | 17.5만 |
| 2026.10.01 | ₩37,973 | ₩38,187 | ₩37,906 | ₩38,107 | +0.35% | 45.3만 |
| 2026.09.30 | ₩38,254 | ₩38,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,174 |
| -0.21% |
| 15.4만 |
| 2026.09.29 | ₩38,254 | ₩38,254 | ₩38,134 | ₩38,240 | -0.03% | 199.4만 |
|---|
| 2026.09.28 | ₩38,321 | ₩38,361 | ₩38,240 | ₩38,321 | 0.00% | 13.9만 |
|---|
| 2026.09.25 | ₩38,428 | ₩38,468 | ₩38,307 | ₩38,454 | +0.07% | 21.2만 |
|---|
| 2026.09.24 | ₩38,602 | ₩38,655 | ₩38,388 | ₩38,401 | -0.52% | 20.9만 |
|---|
| 2026.09.23 | ₩38,842 | ₩38,842 | ₩38,588 | ₩38,642 | -0.52% | 19.1만 |
|---|
| 2026.09.22 | ₩38,989 | ₩39,003 | ₩38,829 | ₩38,896 | -0.24% | 14.1만 |
|---|
| 2026.09.21 | ₩38,896 | ₩38,909 | ₩38,829 | ₩38,896 | 0.00% | 15.9만 |
|---|
| 2026.09.18 | ₩38,856 | ₩38,882 | ₩38,802 | ₩38,802 | -0.14% | 18.3만 |
|---|
| 2026.09.17 | ₩38,882 | ₩38,936 | ₩38,856 | ₩38,936 | +0.14% | 20만 |
|---|
| 2026.09.16 | ₩38,775 | ₩38,869 | ₩38,749 | ₩38,775 | 0.00% | 134만 |
|---|
| 2026.09.15 | ₩38,722 | ₩38,762 | ₩38,708 | ₩38,762 | +0.10% | 56.3만 |
|---|
| 2026.09.14 | ₩38,762 | ₩38,842 | ₩38,722 | ₩38,762 | 0.00% | 31.9만 |
|---|
| 2026.09.11 | ₩38,909 | ₩38,922 | ₩38,802 | ₩38,802 | -0.27% | 23.5만 |
|---|
| 2026.09.10 | ₩38,976 | ₩39,029 | ₩38,896 | ₩38,909 | -0.17% | 29만 |
|---|
| 2026.09.09 | ₩39,176 | ₩39,203 | ₩39,096 | ₩39,136 | -0.10% | 26.6만 |
|---|
| 2026.09.08 | ₩39,310 | ₩39,310 | ₩39,136 | ₩39,190 | -0.31% | 37.3만 |
|---|
| 2026.09.04 | ₩39,203 | ₩39,243 | ₩39,203 | ₩39,230 | +0.07% | 15.3만 |
|---|
| 2026.09.03 | ₩39,230 | ₩39,270 | ₩39,176 | ₩39,176 | -0.14% | 13.9만 |
|---|
| 2026.09.02 | ₩39,136 | ₩39,176 | ₩39,096 | ₩39,163 | +0.07% | 16.1만 |
|---|
| 2026.09.01 | ₩39,163 | ₩39,243 | ₩39,110 | ₩39,163 | 0.00% | 45.4만 |
|---|
| 2026.08.31 | ₩39,404 | ₩39,417 | ₩39,350 | ₩39,390 | -0.03% | 15.7만 |
|---|
| 2026.08.28 | ₩39,551 | ₩39,591 | ₩39,457 | ₩39,457 | -0.24% | 110.2만 |
|---|
| 2026.08.27 | ₩39,591 | ₩39,604 | ₩39,564 | ₩39,591 | 0.00% | 27.3만 |
|---|
| 2026.08.26 | ₩39,591 | ₩39,604 | ₩39,551 | ₩39,604 | +0.03% | 15.3만 |
|---|
| 2026.08.25 | ₩39,537 | ₩39,644 | ₩39,497 | ₩39,631 | +0.24% | 21.9만 |
|---|
| 2026.08.24 | ₩39,417 | ₩39,497 | ₩39,417 | ₩39,444 | +0.07% | 16.1만 |
|---|
| 2026.08.21 | ₩39,404 | ₩39,417 | ₩39,364 | ₩39,404 | 0.00% | 12.9만 |
|---|
| 2026.08.20 | ₩39,444 | ₩39,497 | ₩39,417 | ₩39,444 | 0.00% | 13.1만 |
|---|
| 2026.08.19 | ₩39,524 | ₩39,551 | ₩39,457 | ₩39,524 | 0.00% | 75.7만 |
|---|
| 2026.08.18 | ₩39,297 | ₩39,390 | ₩39,297 | ₩39,377 | +0.20% | 14만 |
|---|
| 2026.08.17 | ₩39,404 | ₩39,417 | ₩39,324 | ₩39,350 | -0.14% | 13.3만 |
|---|
| 2026.08.14 | ₩39,497 | ₩39,511 | ₩39,404 | ₩39,430 | -0.17% | 12.7만 |
|---|
| 2026.08.13 | ₩39,497 | ₩39,591 | ₩39,457 | ₩39,484 | -0.03% | 19.3만 |
|---|
| 2026.08.12 | ₩39,417 | ₩39,430 | ₩39,364 | ₩39,364 | -0.14% | 12.3만 |
|---|
| 2026.08.11 | ₩39,337 | ₩39,377 | ₩39,337 | ₩39,350 | +0.03% | 19.6만 |
|---|
| 2026.08.10 | ₩39,417 | ₩39,430 | ₩39,297 | ₩39,310 | -0.27% | 25.5만 |
|---|
| 2026.08.07 | ₩39,497 | ₩39,497 | ₩39,364 | ₩39,444 | -0.14% | 37.8만 |
|---|
| 2026.08.06 | ₩39,671 | ₩39,671 | ₩39,404 | ₩39,430 | -0.61% | 13.3만 |
|---|
| 2026.08.05 | ₩39,484 | ₩39,537 | ₩39,484 | ₩39,537 | +0.14% | 23.7만 |
|---|
| 2026.08.04 | ₩39,484 | ₩39,511 | ₩39,417 | ₩39,484 | 0.00% | 24.4만 |
|---|
| 2026.08.03 | ₩39,297 | ₩39,364 | ₩39,283 | ₩39,297 | 0.00% | 39.1만 |
|---|
| 2026.07.31 | ₩39,457 | ₩39,457 | ₩39,364 | ₩39,417 | -0.10% | 13만 |
|---|
| 2026.07.30 | ₩39,484 | ₩39,511 | ₩39,444 | ₩39,484 | 0.00% | 9만 |
|---|
| 2026.07.29 | ₩39,604 | ₩39,618 | ₩39,444 | ₩39,444 | -0.41% | 23.6만 |
|---|
| 2026.07.28 | ₩39,551 | ₩39,658 | ₩39,551 | ₩39,604 | +0.14% | 11.2만 |
|---|
| 2026.07.27 | ₩39,537 | ₩39,551 | ₩39,511 | ₩39,537 | 0.00% | 25만 |
|---|
| 2026.07.24 | ₩39,417 | ₩39,524 | ₩39,417 | ₩39,430 | +0.03% | 15.6만 |
|---|
| 2026.07.23 | ₩39,430 | ₩39,484 | ₩39,417 | ₩39,444 | +0.03% | 15.1만 |
|---|
| 2026.07.22 | ₩39,618 | ₩39,618 | ₩39,497 | ₩39,497 | -0.30% | 22.5만 |
|---|
| 2026.07.21 | ₩39,631 | ₩39,631 | ₩39,578 | ₩39,604 | -0.07% | 11.7만 |
|---|
| 2026.07.20 | ₩39,765 | ₩39,765 | ₩39,685 | ₩39,711 | -0.13% | 21만 |
|---|
| 2026.07.17 | ₩39,792 | ₩39,832 | ₩39,765 | ₩39,778 | -0.03% | 29.7만 |
|---|
| 2026.07.16 | ₩39,685 | ₩39,765 | ₩39,671 | ₩39,751 | +0.17% | 16만 |
|---|
| 2026.07.15 | ₩39,698 | ₩39,751 | ₩39,698 | ₩39,698 | 0.00% | 370.4만 |
|---|
| 2026.07.14 | ₩39,658 | ₩39,725 | ₩39,631 | ₩39,658 | 0.00% | 16.1만 |
|---|
| 2026.07.13 | ₩39,711 | ₩39,711 | ₩39,564 | ₩39,591 | -0.30% | 39.3만 |
|---|
| 2026.07.10 | ₩39,751 | ₩39,751 | ₩39,685 | ₩39,711 | -0.10% | 47.7만 |
|---|
| 2026.07.09 | ₩39,711 | ₩39,778 | ₩39,685 | ₩39,711 | 0.00% | 18.5만 |
|---|
| 2026.07.08 | ₩39,725 | ₩39,792 | ₩39,618 | ₩39,698 | -0.07% | 21.9만 |
|---|
| 2026.07.07 | ₩39,872 | ₩39,872 | ₩39,751 | ₩39,751 | -0.30% | 12.8만 |
|---|
| 2026.07.06 | ₩39,952 | ₩39,952 | ₩39,885 | ₩39,925 | -0.07% | 11.1만 |
|---|
| 2026.07.02 | ₩39,885 | ₩39,925 | ₩39,845 | ₩39,872 | -0.03% | 31.7만 |
|---|
| 2026.07.01 | ₩39,858 | ₩39,912 | ₩39,845 | ₩39,858 | 0.00% | 9.4만 |
|---|
| 2026.06.30 | ₩40,179 | ₩40,193 | ₩40,072 | ₩40,086 | -0.23% | 10.4만 |
|---|
| 2026.06.29 | ₩40,233 | ₩40,259 | ₩40,193 | ₩40,233 | 0.00% | 16.6만 |
|---|
| 2026.06.26 | ₩40,153 | ₩40,219 | ₩40,153 | ₩40,179 | +0.07% | 14.9만 |
|---|
| 2026.06.25 | ₩40,206 | ₩40,206 | ₩40,153 | ₩40,166 | -0.10% | 15.4만 |
|---|
| 2026.06.24 | ₩40,032 | ₩40,126 | ₩40,032 | ₩40,099 | +0.17% | 36.2만 |
|---|
| 2026.06.23 | ₩39,898 | ₩40,032 | ₩39,898 | ₩39,925 | +0.07% | 35.9만 |
|---|
| 2026.06.22 | ₩39,898 | ₩39,925 | ₩39,885 | ₩39,885 | -0.03% | 14.2만 |
|---|
| 2026.06.18 | ₩40,019 | ₩40,059 | ₩39,979 | ₩39,979 | -0.10% | 21.7만 |
|---|
| 2026.06.17 | ₩40,046 | ₩40,086 | ₩39,965 | ₩39,965 | -0.20% | 20.8만 |
|---|
| 2026.06.16 | ₩40,046 | ₩40,153 | ₩40,005 | ₩40,072 | +0.07% | 23만 |
|---|
| 2026.06.15 | ₩40,046 | ₩40,046 | ₩39,965 | ₩39,979 | -0.17% | 13.6만 |
|---|
| 2026.06.12 | ₩39,925 | ₩39,965 | ₩39,898 | ₩39,952 | +0.07% | 19.5만 |
|---|
| 2026.06.11 | ₩39,845 | ₩39,939 | ₩39,751 | ₩39,925 | +0.20% | 15.3만 |
|---|
| 2026.06.10 | ₩39,805 | ₩39,832 | ₩39,751 | ₩39,765 | -0.10% | 17.2만 |
|---|
| 2026.06.09 | ₩39,751 | ₩39,792 | ₩39,725 | ₩39,765 | +0.03% | 15.5만 |
|---|
| 2026.06.08 | ₩39,765 | ₩39,778 | ₩39,671 | ₩39,671 | -0.24% | 10.1만 |
|---|
| 2026.06.05 | ₩39,805 | ₩39,805 | ₩39,751 | ₩39,765 | -0.10% | 20.9만 |
|---|
| 2026.06.04 | ₩39,858 | ₩39,872 | ₩39,845 | ₩39,845 | -0.03% | 10.2만 |
|---|
| 2026.06.03 | ₩39,845 | ₩39,858 | ₩39,805 | ₩39,832 | -0.03% | 18.7만 |
|---|
| 2026.06.02 | ₩39,939 | ₩39,939 | ₩39,858 | ₩39,885 | -0.13% | 14.7만 |
|---|
| 2026.06.01 | ₩39,792 | ₩39,898 | ₩39,765 | ₩39,872 | +0.20% | 14.2만 |
|---|
| 2026.05.29 | ₩40,046 | ₩40,072 | ₩40,019 | ₩40,019 | -0.07% | 8.3만 |
|---|
| 2026.05.28 | ₩39,965 | ₩40,019 | ₩39,925 | ₩39,992 | +0.07% | 37.3만 |
|---|
| 2026.05.27 | ₩39,925 | ₩39,979 | ₩39,925 | ₩39,925 | 0.00% | 12.3만 |
|---|
| 2026.05.26 | ₩39,925 | ₩39,925 | ₩39,872 | ₩39,885 | -0.10% | 17.4만 |
|---|
| 2026.05.22 | ₩39,858 | ₩39,858 | ₩39,725 | ₩39,805 | -0.13% | 15.2만 |
|---|
| 2026.05.21 | ₩39,711 | ₩39,818 | ₩39,658 | ₩39,792 | +0.20% | 27.6만 |
|---|
| 2026.05.20 | ₩39,537 | ₩39,711 | ₩39,524 | ₩39,685 | +0.37% | 25.2만 |
|---|
| 2026.05.19 | ₩39,537 | ₩39,604 | ₩39,497 | ₩39,537 | 0.00% | 20.3만 |
|---|
| 2026.05.18 | ₩39,725 | ₩39,738 | ₩39,604 | ₩39,658 | -0.17% | 15만 |
|---|
| 2026.05.15 | ₩39,765 | ₩39,778 | ₩39,698 | ₩39,711 | -0.13% | 27.1만 |
|---|
| 2026.05.14 | ₩40,005 | ₩40,046 | ₩39,925 | ₩39,925 | -0.20% | 14.6만 |
|---|
| 2026.05.13 | ₩39,939 | ₩39,965 | ₩39,885 | ₩39,952 | +0.03% | 24.3만 |
|---|
| 2026.05.12 | ₩40,019 | ₩40,019 | ₩39,939 | ₩39,965 | -0.13% | 15.2만 |
|---|
| 2026.05.11 | ₩40,179 | ₩40,179 | ₩40,072 | ₩40,086 | -0.23% | 18.8만 |
|---|
| 2026.05.08 | ₩40,219 | ₩40,219 | ₩40,112 | ₩40,166 | -0.13% | 66.6만 |
|---|
| 2026.05.07 | ₩40,193 | ₩40,206 | ₩40,032 | ₩40,046 | -0.37% | 23.1만 |
|---|
| 2026.05.06 | ₩40,086 | ₩40,179 | ₩40,086 | ₩40,139 | +0.13% | 12만 |
|---|
| 2026.05.05 | ₩40,019 | ₩40,112 | ₩39,925 | ₩39,979 | -0.10% | 218.6만 |
|---|
| 2026.05.04 | ₩40,046 | ₩40,046 | ₩39,872 | ₩39,925 | -0.30% | 12.8만 |
|---|
| 2026.05.01 | ₩40,019 | ₩40,112 | ₩40,005 | ₩40,046 | +0.07% | 9.9만 |
|---|
| 2026.04.30 | ₩40,206 | ₩40,219 | ₩40,153 | ₩40,193 | -0.03% | 263.9만 |
|---|
| 2026.04.29 | ₩40,206 | ₩40,340 | ₩40,099 | ₩40,153 | -0.13% | 26.2만 |
|---|
| 2026.04.28 | ₩40,313 | ₩40,380 | ₩40,259 | ₩40,313 | 0.00% | 67.6만 |
|---|
| 2026.04.27 | ₩40,447 | ₩40,447 | ₩40,286 | ₩40,340 | -0.26% | 12.4만 |
|---|
| 2026.04.24 | ₩40,326 | ₩40,433 | ₩40,099 | ₩40,366 | +0.10% | 38.1만 |
|---|
| 2026.04.23 | ₩40,380 | ₩40,380 | ₩40,219 | ₩40,286 | -0.23% | 9.8만 |
|---|
| 2026.04.22 | ₩40,393 | ₩40,393 | ₩40,326 | ₩40,326 | -0.17% | 8.5만 |
|---|
| 2026.04.21 | ₩40,393 | ₩40,433 | ₩40,219 | ₩40,353 | -0.10% | 65.3만 |
|---|
| 2026.04.20 | ₩40,487 | ₩40,500 | ₩40,433 | ₩40,473 | -0.03% | 13만 |
|---|
| 2026.04.17 | ₩40,460 | ₩40,500 | ₩40,233 | ₩40,433 | -0.07% | 25.5만 |
|---|
| 2026.04.16 | ₩40,393 | ₩40,393 | ₩40,259 | ₩40,300 | -0.23% | 15.8만 |
|---|
| 2026.04.15 | ₩40,340 | ₩40,366 | ₩40,326 | ₩40,366 | +0.07% | 11만 |
|---|
| 2026.04.14 | ₩40,326 | ₩40,407 | ₩40,139 | ₩40,380 | +0.13% | 11.8만 |
|---|
| 2026.04.13 | ₩40,219 | ₩40,300 | ₩40,193 | ₩40,286 | +0.17% | 9.5만 |
|---|
| 2026.04.10 | ₩40,326 | ₩40,326 | ₩40,099 | ₩40,273 | -0.13% | 10.3만 |
|---|
| 2026.04.09 | ₩40,286 | ₩40,340 | ₩40,099 | ₩40,300 | +0.03% | 13.2만 |
|---|
| 2026.04.08 | ₩40,340 | ₩40,340 | ₩40,179 | ₩40,259 | -0.20% | 11.2만 |
|---|
| 2026.04.07 | ₩40,126 | ₩40,179 | ₩40,005 | ₩40,179 | +0.13% | 14.3만 |
|---|
| 2026.04.06 | ₩40,487 | ₩40,487 | ₩39,965 | ₩40,126 | -0.89% | 21.7만 |
|---|
| 2026.04.02 | ₩40,059 | ₩40,219 | ₩40,059 | ₩40,179 | +0.30% | 10.6만 |
|---|
| 2026.04.01 | ₩40,126 | ₩40,393 | ₩40,099 | ₩40,112 | -0.03% | 218.6만 |
|---|
| 2026.03.31 | ₩40,086 | ₩41,236 | ₩40,059 | ₩40,179 | +0.23% | 170.2만 |
|---|
| 2026.03.30 | ₩40,059 | ₩40,086 | ₩40,005 | ₩40,019 | -0.10% | 9만 |
|---|
| 2026.03.27 | ₩39,738 | ₩39,858 | ₩39,644 | ₩39,818 | +0.20% | 28.3만 |
|---|
| 2026.03.26 | ₩39,992 | ₩40,032 | ₩39,872 | ₩39,885 | -0.27% | 12.2만 |
|---|
| 2026.03.25 | ₩40,193 | ₩40,193 | ₩39,885 | ₩40,126 | -0.17% | 13만 |
|---|
| 2026.03.24 | ₩39,898 | ₩40,019 | ₩39,845 | ₩39,939 | +0.10% | 520.6만 |
|---|
| 2026.03.23 | ₩39,792 | ₩40,086 | ₩39,792 | ₩40,046 | +0.64% | 1205.3만 |
|---|
| 2026.03.20 | ₩39,992 | ₩40,005 | ₩39,805 | ₩39,845 | -0.37% | 3.7만 |
|---|
| 2026.03.19 | ₩39,965 | ₩40,193 | ₩39,965 | ₩40,112 | +0.37% | 4.3만 |
|---|
| 2026.03.18 | ₩40,300 | ₩40,447 | ₩40,153 | ₩40,166 | -0.33% | 3.1만 |
|---|
| 2026.03.17 | ₩40,594 | ₩40,594 | ₩39,578 | ₩40,340 | -0.63% | 25만 |
|---|
| 2026.03.16 | ₩40,259 | ₩40,473 | ₩39,965 | ₩40,300 | +0.10% | 2.1만 |
|---|