시장 데이터를 불러오는 중
전체 종목
Columbia Diversified Fixed Income Allocation ETF 과거 주가
Columbia Diversified Fixed Income Allocation ETF · DIAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia Diversified Fixed Income Allocation ETF · DIAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,129 | ₩23,137 | ₩23,089 | ₩23,135 | +0.03% | 36.8만 |
| 2026.10.08 | ₩23,048 | ₩23,129 | ₩23,035 | ₩23,122 | +0.32% | 7.9만 |
| 2026.10.07 | ₩22,941 | ₩23,075 | ₩22,941 | ₩23,048 | +0.47% | 4.4만 |
| 2026.10.06 | ₩23,062 | ₩23,115 | ₩23,055 | ₩23,102 | +0.17% | 5만 |
| 2026.10.05 | ₩22,981 | ₩23,008 | ₩22,930 | ₩23,008 | +0.12% | 7.7만 |
| 2026.10.02 | ₩23,089 | ₩23,102 | ₩22,968 | ₩22,968 | -0.52% | 5.1만 |
| 2026.10.01 | ₩22,914 | ₩23,022 | ₩22,867 | ₩22,981 | +0.29% | 6.1만 |
| 2026.09.30 | ₩23,156 | ₩23,169 | ₩23,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,048 |
| -0.46% |
| 12.9만 |
| 2026.09.29 | ₩23,122 | ₩23,129 | ₩23,048 | ₩23,102 | -0.09% | 2.5만 |
|---|
| 2026.09.28 | ₩23,169 | ₩23,196 | ₩23,135 | ₩23,169 | 0.00% | 3.3만 |
|---|
| 2026.09.25 | ₩23,290 | ₩23,318 | ₩23,216 | ₩23,318 | +0.12% | 12.1만 |
|---|
| 2026.09.24 | ₩23,383 | ₩23,410 | ₩23,276 | ₩23,296 | -0.37% | 6.1만 |
|---|
| 2026.09.23 | ₩23,584 | ₩23,584 | ₩23,383 | ₩23,403 | -0.77% | 6.1만 |
|---|
| 2026.09.22 | ₩23,678 | ₩23,678 | ₩23,611 | ₩23,657 | -0.09% | 3.4만 |
|---|
| 2026.09.21 | ₩23,638 | ₩23,651 | ₩23,625 | ₩23,645 | +0.03% | 6.3만 |
|---|
| 2026.09.18 | ₩23,584 | ₩23,598 | ₩23,558 | ₩23,578 | -0.03% | 3.4만 |
|---|
| 2026.09.17 | ₩23,651 | ₩23,678 | ₩23,625 | ₩23,678 | +0.11% | 11.3만 |
|---|
| 2026.09.16 | ₩23,584 | ₩23,645 | ₩23,531 | ₩23,537 | -0.20% | 3.7만 |
|---|
| 2026.09.15 | ₩23,544 | ₩23,571 | ₩23,531 | ₩23,544 | 0.00% | 3.3만 |
|---|
| 2026.09.14 | ₩23,571 | ₩23,625 | ₩23,536 | ₩23,571 | 0.00% | 37.1만 |
|---|
| 2026.09.11 | ₩23,678 | ₩23,700 | ₩23,611 | ₩23,611 | -0.28% | 4.7만 |
|---|
| 2026.09.10 | ₩23,692 | ₩23,705 | ₩23,626 | ₩23,630 | -0.26% | 4만 |
|---|
| 2026.09.09 | ₩23,866 | ₩23,866 | ₩23,799 | ₩23,805 | -0.25% | 3.4만 |
|---|
| 2026.09.08 | ₩23,919 | ₩23,919 | ₩23,866 | ₩23,872 | -0.20% | 1.2만 |
|---|
| 2026.09.04 | ₩23,893 | ₩23,919 | ₩23,879 | ₩23,886 | -0.03% | 3.3만 |
|---|
| 2026.09.03 | ₩23,919 | ₩23,933 | ₩23,899 | ₩23,913 | -0.03% | 3.5만 |
|---|
| 2026.09.02 | ₩23,852 | ₩23,852 | ₩23,826 | ₩23,838 | -0.06% | 4.4만 |
|---|
| 2026.09.01 | ₩23,852 | ₩23,886 | ₩23,812 | ₩23,812 | -0.17% | 4.4만 |
|---|
| 2026.08.31 | ₩24,027 | ₩24,040 | ₩24,000 | ₩24,027 | 0.00% | 3.1만 |
|---|
| 2026.08.28 | ₩24,120 | ₩24,134 | ₩24,027 | ₩24,040 | -0.33% | 2.1만 |
|---|
| 2026.08.27 | ₩24,134 | ₩24,147 | ₩24,107 | ₩24,134 | 0.00% | 2.1만 |
|---|
| 2026.08.26 | ₩24,134 | ₩24,134 | ₩24,114 | ₩24,127 | -0.03% | 8.9만 |
|---|
| 2026.08.25 | ₩24,094 | ₩24,174 | ₩24,094 | ₩24,167 | +0.31% | 2.1만 |
|---|
| 2026.08.24 | ₩24,040 | ₩24,092 | ₩24,040 | ₩24,053 | +0.06% | 1.8만 |
|---|
| 2026.08.21 | ₩24,013 | ₩24,040 | ₩24,013 | ₩24,027 | +0.06% | 2만 |
|---|
| 2026.08.20 | ₩24,027 | ₩24,067 | ₩24,027 | ₩24,027 | 0.00% | 4.1만 |
|---|
| 2026.08.19 | ₩24,094 | ₩24,114 | ₩24,080 | ₩24,100 | +0.03% | 1.7만 |
|---|
| 2026.08.18 | ₩23,976 | ₩24,013 | ₩23,973 | ₩24,006 | +0.13% | 1.8만 |
|---|
| 2026.08.17 | ₩24,053 | ₩24,053 | ₩24,001 | ₩24,006 | -0.19% | 4.3만 |
|---|
| 2026.08.14 | ₩24,080 | ₩24,114 | ₩24,053 | ₩24,060 | -0.08% | 42.7만 |
|---|
| 2026.08.13 | ₩24,094 | ₩24,140 | ₩24,067 | ₩24,100 | +0.03% | 2.6만 |
|---|
| 2026.08.12 | ₩24,094 | ₩24,094 | ₩24,027 | ₩24,037 | -0.23% | 5.5만 |
|---|
| 2026.08.11 | ₩24,040 | ₩24,052 | ₩23,993 | ₩24,006 | -0.14% | 3.4만 |
|---|
| 2026.08.10 | ₩24,053 | ₩24,053 | ₩24,000 | ₩24,002 | -0.21% | 2.5만 |
|---|
| 2026.08.07 | ₩24,107 | ₩24,114 | ₩24,067 | ₩24,087 | -0.08% | 3.4만 |
|---|
| 2026.08.06 | ₩24,053 | ₩24,067 | ₩24,027 | ₩24,033 | -0.08% | 23.7만 |
|---|
| 2026.08.05 | ₩24,067 | ₩24,107 | ₩24,053 | ₩24,084 | +0.07% | 5만 |
|---|
| 2026.08.04 | ₩24,027 | ₩24,073 | ₩24,027 | ₩24,073 | +0.20% | 3.7만 |
|---|
| 2026.08.03 | ₩23,919 | ₩23,973 | ₩23,919 | ₩23,962 | +0.18% | 3.3만 |
|---|
| 2026.07.31 | ₩24,027 | ₩24,027 | ₩23,953 | ₩23,993 | -0.14% | 4.9만 |
|---|
| 2026.07.30 | ₩24,013 | ₩24,040 | ₩24,000 | ₩24,033 | +0.08% | 2.5만 |
|---|
| 2026.07.29 | ₩24,027 | ₩24,040 | ₩23,960 | ₩23,960 | -0.28% | 6.7만 |
|---|
| 2026.07.28 | ₩24,040 | ₩24,080 | ₩24,027 | ₩24,060 | +0.08% | 3.3만 |
|---|
| 2026.07.27 | ₩24,013 | ₩24,027 | ₩24,000 | ₩24,006 | -0.03% | 2.4만 |
|---|
| 2026.07.24 | ₩23,960 | ₩23,997 | ₩23,960 | ₩23,966 | +0.03% | 9천 |
|---|
| 2026.07.23 | ₩23,986 | ₩23,986 | ₩23,919 | ₩23,946 | -0.17% | 2.4만 |
|---|
| 2026.07.22 | ₩24,080 | ₩24,080 | ₩24,040 | ₩24,040 | -0.17% | 2.4만 |
|---|
| 2026.07.21 | ₩24,120 | ₩24,120 | ₩24,082 | ₩24,100 | -0.08% | 3.2만 |
|---|
| 2026.07.20 | ₩24,228 | ₩24,228 | ₩24,122 | ₩24,127 | -0.41% | 5.2만 |
|---|
| 2026.07.17 | ₩24,228 | ₩24,228 | ₩24,181 | ₩24,194 | -0.14% | 4.6만 |
|---|
| 2026.07.16 | ₩24,174 | ₩24,187 | ₩24,134 | ₩24,167 | -0.03% | 3.3만 |
|---|
| 2026.07.15 | ₩24,147 | ₩24,207 | ₩24,147 | ₩24,187 | +0.17% | 2.5만 |
|---|
| 2026.07.14 | ₩24,161 | ₩24,167 | ₩24,120 | ₩24,120 | -0.17% | 5만 |
|---|
| 2026.07.13 | ₩24,161 | ₩24,161 | ₩24,080 | ₩24,087 | -0.31% | 11.3만 |
|---|
| 2026.07.10 | ₩24,254 | ₩24,254 | ₩24,162 | ₩24,181 | -0.30% | 2.1만 |
|---|
| 2026.07.09 | ₩24,161 | ₩24,213 | ₩24,161 | ₩24,201 | +0.17% | 37.6만 |
|---|
| 2026.07.08 | ₩24,147 | ₩24,161 | ₩24,094 | ₩24,161 | +0.06% | 40.8만 |
|---|
| 2026.07.07 | ₩24,321 | ₩24,321 | ₩24,174 | ₩24,181 | -0.58% | 5.4만 |
|---|
| 2026.07.06 | ₩24,254 | ₩24,281 | ₩24,254 | ₩24,281 | +0.11% | 3.4만 |
|---|
| 2026.07.02 | ₩24,254 | ₩24,268 | ₩24,241 | ₩24,261 | +0.03% | 4.9만 |
|---|
| 2026.07.01 | ₩24,174 | ₩24,241 | ₩24,174 | ₩24,221 | +0.19% | 3.1만 |
|---|
| 2026.06.30 | ₩24,388 | ₩24,414 | ₩24,348 | ₩24,348 | -0.16% | 2.6만 |
|---|
| 2026.06.29 | ₩24,402 | ₩24,422 | ₩24,362 | ₩24,408 | +0.03% | 3.8만 |
|---|
| 2026.06.26 | ₩24,388 | ₩24,402 | ₩24,367 | ₩24,382 | -0.03% | 2.7만 |
|---|
| 2026.06.25 | ₩24,388 | ₩24,426 | ₩24,375 | ₩24,382 | -0.03% | 3.6만 |
|---|
| 2026.06.24 | ₩24,362 | ₩24,388 | ₩24,348 | ₩24,368 | +0.03% | 19.3만 |
|---|
| 2026.06.23 | ₩24,281 | ₩24,321 | ₩24,281 | ₩24,295 | +0.06% | 3.6만 |
|---|
| 2026.06.22 | ₩24,362 | ₩24,362 | ₩24,296 | ₩24,301 | -0.25% | 5만 |
|---|
| 2026.06.18 | ₩24,388 | ₩24,402 | ₩24,355 | ₩24,362 | -0.11% | 2만 |
|---|
| 2026.06.17 | ₩24,388 | ₩24,429 | ₩24,288 | ₩24,288 | -0.41% | 3.4만 |
|---|
| 2026.06.16 | ₩24,348 | ₩24,435 | ₩24,348 | ₩24,408 | +0.25% | 4만 |
|---|
| 2026.06.15 | ₩24,415 | ₩24,429 | ₩24,382 | ₩24,382 | -0.14% | 1.9만 |
|---|
| 2026.06.12 | ₩24,335 | ₩24,348 | ₩24,288 | ₩24,328 | -0.03% | 5.6만 |
|---|
| 2026.06.11 | ₩24,187 | ₩24,348 | ₩24,187 | ₩24,341 | +0.64% | 2만 |
|---|
| 2026.06.10 | ₩24,214 | ₩24,241 | ₩24,174 | ₩24,181 | -0.14% | 5.6만 |
|---|
| 2026.06.09 | ₩24,201 | ₩24,241 | ₩24,153 | ₩24,228 | +0.11% | 3.2만 |
|---|
| 2026.06.08 | ₩24,241 | ₩24,241 | ₩24,171 | ₩24,171 | -0.29% | 37.9만 |
|---|
| 2026.06.05 | ₩24,254 | ₩24,254 | ₩24,194 | ₩24,201 | -0.22% | 3.8만 |
|---|
| 2026.06.04 | ₩24,375 | ₩24,375 | ₩24,321 | ₩24,335 | -0.16% | 2.7만 |
|---|
| 2026.06.03 | ₩24,469 | ₩24,469 | ₩24,268 | ₩24,281 | -0.77% | 4만 |
|---|
| 2026.06.02 | ₩24,402 | ₩24,402 | ₩24,348 | ₩24,356 | -0.19% | 2.3만 |
|---|
| 2026.06.01 | ₩24,281 | ₩24,341 | ₩24,268 | ₩24,328 | +0.19% | 2.8만 |
|---|
| 2026.05.29 | ₩24,455 | ₩24,496 | ₩24,442 | ₩24,475 | +0.08% | 2.4만 |
|---|
| 2026.05.28 | ₩24,482 | ₩24,482 | ₩24,348 | ₩24,435 | -0.19% | 73.9만 |
|---|
| 2026.05.27 | ₩24,388 | ₩24,400 | ₩24,348 | ₩24,368 | -0.08% | 4.6만 |
|---|
| 2026.05.26 | ₩24,362 | ₩24,368 | ₩24,321 | ₩24,355 | -0.03% | 6.7만 |
|---|
| 2026.05.22 | ₩24,281 | ₩24,281 | ₩24,221 | ₩24,261 | -0.08% | 3.1만 |
|---|
| 2026.05.21 | ₩24,134 | ₩24,241 | ₩24,120 | ₩24,214 | +0.33% | 2.6만 |
|---|
| 2026.05.20 | ₩24,040 | ₩24,214 | ₩24,040 | ₩24,207 | +0.70% | 1.4만 |
|---|
| 2026.05.19 | ₩24,040 | ₩24,060 | ₩24,005 | ₩24,027 | -0.06% | 7.7만 |
|---|
| 2026.05.18 | ₩24,147 | ₩24,174 | ₩24,107 | ₩24,140 | -0.03% | 5만 |
|---|
| 2026.05.15 | ₩24,187 | ₩24,187 | ₩24,136 | ₩24,139 | -0.20% | 2.9만 |
|---|
| 2026.05.14 | ₩24,362 | ₩24,375 | ₩24,301 | ₩24,301 | -0.25% | 3만 |
|---|
| 2026.05.13 | ₩24,308 | ₩24,321 | ₩24,281 | ₩24,315 | +0.03% | 4.6만 |
|---|
| 2026.05.12 | ₩24,335 | ₩24,335 | ₩24,295 | ₩24,315 | -0.08% | 10.4만 |
|---|
| 2026.05.11 | ₩24,442 | ₩24,455 | ₩24,402 | ₩24,407 | -0.14% | 2.1만 |
|---|
| 2026.05.08 | ₩24,455 | ₩24,469 | ₩24,442 | ₩24,449 | -0.03% | 1.6만 |
|---|
| 2026.05.07 | ₩24,496 | ₩24,496 | ₩24,368 | ₩24,372 | -0.50% | 5만 |
|---|
| 2026.05.06 | ₩24,455 | ₩24,469 | ₩24,435 | ₩24,455 | 0.00% | 2.3만 |
|---|
| 2026.05.05 | ₩24,335 | ₩24,348 | ₩24,315 | ₩24,335 | 0.00% | 4.1만 |
|---|
| 2026.05.04 | ₩24,348 | ₩24,348 | ₩24,228 | ₩24,268 | -0.33% | 3.2만 |
|---|
| 2026.05.01 | ₩24,388 | ₩24,429 | ₩24,362 | ₩24,362 | -0.11% | 2.2만 |
|---|
| 2026.04.30 | ₩24,469 | ₩24,493 | ₩24,415 | ₩24,469 | 0.00% | 4.8만 |
|---|
| 2026.04.29 | ₩24,442 | ₩24,442 | ₩24,362 | ₩24,388 | -0.22% | 2.7만 |
|---|
| 2026.04.28 | ₩24,469 | ₩24,496 | ₩24,449 | ₩24,482 | +0.05% | 2.9만 |
|---|
| 2026.04.27 | ₩24,496 | ₩24,549 | ₩24,469 | ₩24,489 | -0.03% | 127.9만 |
|---|
| 2026.04.24 | ₩24,563 | ₩24,563 | ₩24,494 | ₩24,542 | -0.08% | 35.6만 |
|---|
| 2026.04.23 | ₩24,589 | ₩24,589 | ₩24,415 | ₩24,496 | -0.38% | 2.9만 |
|---|
| 2026.04.22 | ₩24,630 | ₩24,630 | ₩24,536 | ₩24,563 | -0.27% | 3.5만 |
|---|
| 2026.04.21 | ₩24,576 | ₩24,583 | ₩24,522 | ₩24,536 | -0.16% | 6.7만 |
|---|
| 2026.04.20 | ₩24,630 | ₩24,631 | ₩24,589 | ₩24,623 | -0.03% | 7.7만 |
|---|
| 2026.04.17 | ₩24,723 | ₩24,723 | ₩24,609 | ₩24,630 | -0.38% | 8만 |
|---|
| 2026.04.16 | ₩24,563 | ₩24,576 | ₩24,496 | ₩24,509 | -0.22% | 7.3만 |
|---|
| 2026.04.15 | ₩24,563 | ₩24,576 | ₩24,522 | ₩24,576 | +0.05% | 6.9만 |
|---|
| 2026.04.14 | ₩24,509 | ₩24,576 | ₩24,509 | ₩24,563 | +0.22% | 4.5만 |
|---|
| 2026.04.13 | ₩24,375 | ₩24,482 | ₩24,375 | ₩24,482 | +0.44% | 12.2만 |
|---|
| 2026.04.10 | ₩24,469 | ₩24,469 | ₩24,362 | ₩24,402 | -0.27% | 8.8만 |
|---|
| 2026.04.09 | ₩24,415 | ₩24,489 | ₩24,341 | ₩24,455 | +0.16% | 9.7만 |
|---|
| 2026.04.08 | ₩24,536 | ₩24,536 | ₩24,375 | ₩24,402 | -0.55% | 9.5만 |
|---|
| 2026.04.07 | ₩24,254 | ₩24,281 | ₩24,174 | ₩24,281 | +0.11% | 2.8만 |
|---|
| 2026.04.06 | ₩24,268 | ₩24,281 | ₩24,201 | ₩24,254 | -0.06% | 7.9만 |
|---|
| 2026.04.02 | ₩24,147 | ₩24,268 | ₩24,147 | ₩24,241 | +0.39% | 5.5만 |
|---|
| 2026.04.01 | ₩24,254 | ₩24,254 | ₩24,201 | ₩24,201 | -0.22% | 79.2만 |
|---|
| 2026.03.31 | ₩24,187 | ₩24,266 | ₩24,147 | ₩24,228 | +0.17% | 55.7만 |
|---|
| 2026.03.30 | ₩24,107 | ₩24,114 | ₩24,041 | ₩24,060 | -0.19% | 6.8만 |
|---|
| 2026.03.27 | ₩24,040 | ₩24,047 | ₩23,973 | ₩23,997 | -0.18% | 60.4만 |
|---|
| 2026.03.26 | ₩24,187 | ₩24,201 | ₩24,053 | ₩24,075 | -0.47% | 3.2만 |
|---|
| 2026.03.25 | ₩24,295 | ₩24,308 | ₩24,254 | ₩24,265 | -0.12% | 15.2만 |
|---|
| 2026.03.24 | ₩24,147 | ₩24,213 | ₩24,114 | ₩24,158 | +0.04% | 3.4만 |
|---|
| 2026.03.23 | ₩24,174 | ₩24,308 | ₩24,161 | ₩24,228 | +0.22% | 9.2만 |
|---|
| 2026.03.20 | ₩24,268 | ₩24,268 | ₩24,094 | ₩24,114 | -0.64% | 2.4만 |
|---|
| 2026.03.19 | ₩24,214 | ₩24,362 | ₩24,214 | ₩24,341 | +0.53% | 6.4만 |
|---|
| 2026.03.18 | ₩24,402 | ₩24,402 | ₩24,288 | ₩24,296 | -0.43% | 3.7만 |
|---|
| 2026.03.17 | ₩24,442 | ₩24,442 | ₩24,388 | ₩24,415 | -0.11% | 5.2만 |
|---|
| 2026.03.16 | ₩24,348 | ₩24,362 | ₩24,321 | ₩24,341 | -0.03% | 3.6만 |
|---|
| 2026.03.13 | ₩24,362 | ₩24,372 | ₩24,241 | ₩24,248 | -0.47% | 1.9만 |
|---|
| 2026.03.12 | ₩24,402 | ₩24,408 | ₩24,295 | ₩24,362 | -0.16% | 5만 |
|---|
| 2026.03.11 | ₩24,563 | ₩24,563 | ₩24,469 | ₩24,475 | -0.35% | 3.7만 |
|---|
| 2026.03.10 | ₩24,589 | ₩24,643 | ₩24,563 | ₩24,563 | -0.11% | 2.6만 |
|---|
| 2026.03.09 | ₩24,442 | ₩24,656 | ₩24,442 | ₩24,616 | +0.71% | 39.1만 |
|---|
| 2026.03.06 | ₩24,509 | ₩24,616 | ₩24,482 | ₩24,509 | 0.00% | 4.6만 |
|---|
| 2026.03.05 | ₩24,643 | ₩24,643 | ₩24,576 | ₩24,605 | -0.15% | 3.1만 |
|---|
| 2026.03.04 | ₩24,737 | ₩24,737 | ₩24,683 | ₩24,697 | -0.16% | 5.6만 |
|---|
| 2026.03.03 | ₩24,603 | ₩24,703 | ₩24,563 | ₩24,683 | +0.33% | 5.7만 |
|---|
| 2026.03.02 | ₩24,898 | ₩24,898 | ₩24,670 | ₩24,723 | -0.70% | 5.1만 |
|---|
| 2026.02.27 | ₩24,898 | ₩24,951 | ₩24,898 | ₩24,931 | +0.13% | 8.3만 |
|---|
| 2026.02.26 | ₩24,938 | ₩24,938 | ₩24,884 | ₩24,911 | -0.11% | 8만 |
|---|
| 2026.02.25 | ₩24,898 | ₩24,924 | ₩24,857 | ₩24,891 | -0.03% | 7.9만 |
|---|
| 2026.02.24 | ₩24,924 | ₩24,924 | ₩24,871 | ₩24,904 | -0.08% | 8.8만 |
|---|
| 2026.02.23 | ₩24,938 | ₩24,938 | ₩24,898 | ₩24,904 | -0.13% | 6.2만 |
|---|
| 2026.02.20 | ₩24,871 | ₩24,911 | ₩24,857 | ₩24,891 | +0.08% | 3.5만 |
|---|
| 2026.02.19 | ₩24,857 | ₩24,911 | ₩24,844 | ₩24,891 | +0.13% | 5만 |
|---|
| 2026.02.18 | ₩24,831 | ₩24,898 | ₩24,831 | ₩24,871 | +0.16% | 4.2만 |
|---|
| 2026.02.17 | ₩24,871 | ₩24,892 | ₩24,851 | ₩24,871 | 0.00% | 5.9만 |
|---|
| 2026.02.13 | ₩24,871 | ₩24,924 | ₩24,857 | ₩24,911 | +0.16% | 6만 |
|---|
| 2026.02.12 | ₩24,817 | ₩24,831 | ₩24,805 | ₩24,831 | +0.05% | 4.2만 |
|---|
| 2026.02.11 | ₩24,804 | ₩24,804 | ₩24,750 | ₩24,764 | -0.16% | 6.3만 |
|---|
| 2026.02.10 | ₩24,857 | ₩24,857 | ₩24,810 | ₩24,817 | -0.16% | 7만 |
|---|
| 2026.02.09 | ₩24,683 | ₩24,777 | ₩24,683 | ₩24,770 | +0.35% | 4.4만 |
|---|
| 2026.02.06 | ₩24,683 | ₩24,723 | ₩24,683 | ₩24,717 | +0.14% | 1.6만 |
|---|
| 2026.02.05 | ₩24,656 | ₩24,683 | ₩24,616 | ₩24,683 | +0.11% | 8.4만 |
|---|
| 2026.02.04 | ₩24,656 | ₩24,670 | ₩24,609 | ₩24,616 | -0.16% | 6.8만 |
|---|
| 2026.02.03 | ₩24,616 | ₩24,643 | ₩24,589 | ₩24,643 | +0.11% | 5.7만 |
|---|
| 2026.02.02 | ₩24,616 | ₩24,643 | ₩24,603 | ₩24,607 | -0.04% | 3.6만 |
|---|
| 2026.01.30 | ₩24,777 | ₩24,777 | ₩24,717 | ₩24,737 | -0.16% | 9만 |
|---|
| 2026.01.29 | ₩24,790 | ₩24,790 | ₩24,737 | ₩24,770 | -0.08% | 13.4만 |
|---|
| 2026.01.28 | ₩24,750 | ₩24,753 | ₩24,723 | ₩24,737 | -0.05% | 7.3만 |
|---|
| 2026.01.27 | ₩24,764 | ₩24,790 | ₩24,750 | ₩24,750 | -0.05% | 5.3만 |
|---|
| 2026.01.26 | ₩24,737 | ₩24,777 | ₩24,737 | ₩24,757 | +0.08% | 4.3만 |
|---|
| 2026.01.23 | ₩24,683 | ₩24,710 | ₩24,683 | ₩24,697 | +0.05% | 4.5만 |
|---|
| 2026.01.22 | ₩24,683 | ₩24,710 | ₩24,670 | ₩24,690 | +0.03% | 7.8만 |
|---|
| 2026.01.21 | ₩24,656 | ₩24,680 | ₩24,609 | ₩24,668 | +0.05% | 9만 |
|---|
| 2026.01.20 | ₩24,576 | ₩24,603 | ₩24,564 | ₩24,583 | +0.03% | 42.4만 |
|---|
| 2026.01.16 | ₩24,670 | ₩24,683 | ₩24,616 | ₩24,616 | -0.22% | 18.8만 |
|---|
| 2026.01.15 | ₩24,737 | ₩24,737 | ₩24,656 | ₩24,683 | -0.22% | 7.8만 |
|---|
| 2026.01.14 | ₩24,643 | ₩24,697 | ₩24,640 | ₩24,697 | +0.22% | 4.3만 |
|---|
| 2026.01.13 | ₩24,643 | ₩24,643 | ₩24,603 | ₩24,623 | -0.08% | 6만 |
|---|
| 2026.01.12 | ₩24,616 | ₩24,670 | ₩24,616 | ₩24,636 | +0.08% | 3.7만 |
|---|
| 2026.01.09 | ₩24,656 | ₩24,738 | ₩24,624 | ₩24,670 | +0.05% | 17.7만 |
|---|
| 2026.01.08 | ₩24,603 | ₩24,656 | ₩24,603 | ₩24,643 | +0.16% | 23.9만 |
|---|
| 2026.01.07 | ₩24,670 | ₩24,710 | ₩24,643 | ₩24,683 | +0.05% | 5.5만 |
|---|
| 2026.01.06 | ₩24,697 | ₩24,710 | ₩24,622 | ₩24,709 | +0.05% | 4.6만 |
|---|
| 2026.01.05 | ₩24,603 | ₩24,656 | ₩24,603 | ₩24,650 | +0.19% | 4.9만 |
|---|
| 2026.01.02 | ₩24,603 | ₩24,603 | ₩24,563 | ₩24,585 | -0.07% | 3.9만 |
|---|
| 2025.12.31 | ₩24,616 | ₩24,643 | ₩24,591 | ₩24,596 | -0.08% | 3.6만 |
|---|
| 2025.12.30 | ₩24,630 | ₩24,682 | ₩24,630 | ₩24,643 | +0.05% | 3만 |
|---|
| 2025.12.29 | ₩24,643 | ₩24,656 | ₩24,631 | ₩24,650 | +0.03% | 2.8만 |
|---|
| 2025.12.26 | ₩24,750 | ₩24,777 | ₩24,737 | ₩24,764 | +0.05% | 1.8만 |
|---|
| 2025.12.24 | ₩24,710 | ₩24,804 | ₩24,699 | ₩24,804 | +0.38% | 7.2만 |
|---|
| 2025.12.23 | ₩24,630 | ₩24,710 | ₩24,630 | ₩24,683 | +0.22% | 2.8만 |
|---|
| 2025.12.22 | ₩24,643 | ₩24,790 | ₩24,636 | ₩24,679 | +0.15% | 12.3만 |
|---|
| 2025.12.19 | ₩24,643 | ₩24,656 | ₩24,630 | ₩24,636 | -0.03% | 5.4만 |
|---|
| 2025.12.18 | ₩24,697 | ₩24,697 | ₩24,636 | ₩24,660 | -0.15% | 39.7만 |
|---|
| 2025.12.17 | ₩24,616 | ₩24,630 | ₩24,603 | ₩24,623 | +0.03% | 3.8만 |
|---|
| 2025.12.16 | ₩24,603 | ₩24,656 | ₩24,592 | ₩24,636 | +0.14% | 4.4만 |
|---|
| 2025.12.15 | ₩24,656 | ₩24,656 | ₩24,589 | ₩24,589 | -0.27% | 7.4만 |
|---|
| 2025.12.12 | ₩24,576 | ₩24,612 | ₩24,549 | ₩24,596 | +0.08% | 3.6만 |
|---|
| 2025.12.11 | ₩24,710 | ₩24,710 | ₩24,630 | ₩24,656 | -0.22% | 5.9만 |
|---|
| 2025.12.10 | ₩24,536 | ₩24,643 | ₩24,536 | ₩24,603 | +0.27% | 5.7만 |
|---|
| 2025.12.09 | ₩24,563 | ₩24,579 | ₩24,522 | ₩24,549 | -0.05% | 4.4만 |
|---|
| 2025.12.08 | ₩24,603 | ₩24,612 | ₩24,536 | ₩24,556 | -0.19% | 3.5만 |
|---|
| 2025.12.05 | ₩24,643 | ₩24,656 | ₩24,619 | ₩24,623 | -0.08% | 4.3만 |
|---|
| 2025.12.04 | ₩24,710 | ₩24,710 | ₩24,630 | ₩24,656 | -0.22% | 13.6만 |
|---|
| 2025.12.03 | ₩24,697 | ₩24,710 | ₩24,656 | ₩24,690 | -0.03% | 6만 |
|---|
| 2025.12.02 | ₩24,589 | ₩24,663 | ₩24,576 | ₩24,656 | +0.27% | 5.5만 |
|---|
| 2025.12.01 | ₩24,576 | ₩24,616 | ₩24,576 | ₩24,596 | +0.08% | 9.3만 |
|---|
| 2025.11.28 | ₩24,777 | ₩24,777 | ₩24,750 | ₩24,757 | -0.08% | 5.8천 |
|---|
| 2025.11.26 | ₩24,643 | ₩24,777 | ₩24,643 | ₩24,764 | +0.49% | 5.6만 |
|---|
| 2025.11.25 | ₩24,750 | ₩24,750 | ₩24,683 | ₩24,730 | -0.08% | 4.4만 |
|---|
| 2025.11.24 | ₩24,630 | ₩24,656 | ₩24,630 | ₩24,656 | +0.11% | 3.1만 |
|---|
| 2025.11.21 | ₩24,643 | ₩24,643 | ₩24,576 | ₩24,630 | -0.05% | 6만 |
|---|
| 2025.11.20 | ₩24,596 | ₩24,597 | ₩24,540 | ₩24,549 | -0.19% | 2.7만 |
|---|
| 2025.11.19 | ₩24,616 | ₩24,616 | ₩24,536 | ₩24,542 | -0.30% | 3.7만 |
|---|
| 2025.11.18 | ₩24,549 | ₩24,563 | ₩24,522 | ₩24,536 | -0.05% | 7.2만 |
|---|
| 2025.11.17 | ₩24,603 | ₩24,603 | ₩24,536 | ₩24,542 | -0.25% | 3.5만 |
|---|
| 2025.11.14 | ₩24,589 | ₩24,589 | ₩24,542 | ₩24,542 | -0.19% | 3.1만 |
|---|
| 2025.11.13 | ₩24,603 | ₩24,616 | ₩24,583 | ₩24,588 | -0.06% | 3.8만 |
|---|
| 2025.11.12 | ₩24,750 | ₩24,750 | ₩24,623 | ₩24,670 | -0.32% | 59.9만 |
|---|
| 2025.11.11 | ₩24,723 | ₩24,723 | ₩24,643 | ₩24,690 | -0.14% | 3.4만 |
|---|
| 2025.11.10 | ₩24,589 | ₩24,630 | ₩24,576 | ₩24,623 | +0.14% | 5.1만 |
|---|
| 2025.11.07 | ₩24,549 | ₩24,616 | ₩24,549 | ₩24,603 | +0.22% | 3.2만 |
|---|
| 2025.11.06 | ₩24,589 | ₩24,623 | ₩24,576 | ₩24,589 | 0.00% | 2.8만 |
|---|
| 2025.11.05 | ₩24,737 | ₩24,737 | ₩24,522 | ₩24,537 | -0.81% | 4.7만 |
|---|
| 2025.11.04 | ₩24,536 | ₩24,589 | ₩24,536 | ₩24,576 | +0.16% | 32.3만 |
|---|
| 2025.11.03 | ₩24,576 | ₩24,601 | ₩24,563 | ₩24,569 | -0.03% | 3.1만 |
|---|
| 2025.10.31 | ₩24,790 | ₩24,790 | ₩24,717 | ₩24,727 | -0.25% | 4만 |
|---|
| 2025.10.30 | ₩24,750 | ₩24,764 | ₩24,723 | ₩24,737 | -0.05% | 5.7만 |
|---|
| 2025.10.29 | ₩24,871 | ₩24,884 | ₩24,790 | ₩24,817 | -0.22% | 6.4만 |
|---|
| 2025.10.28 | ₩24,924 | ₩24,924 | ₩24,864 | ₩24,871 | -0.22% | 14.2만 |
|---|
| 2025.10.27 | ₩24,871 | ₩24,871 | ₩24,831 | ₩24,871 | 0.00% | 49만 |
|---|
| 2025.10.24 | ₩24,844 | ₩24,857 | ₩24,817 | ₩24,851 | +0.03% | 110.3만 |
|---|
| 2025.10.23 | ₩24,817 | ₩24,898 | ₩24,790 | ₩24,844 | +0.11% | 5만 |
|---|
| 2025.10.22 | ₩24,844 | ₩24,871 | ₩24,804 | ₩24,845 | +0.01% | 4.3만 |
|---|
| 2025.10.21 | ₩24,871 | ₩24,871 | ₩24,831 | ₩24,851 | -0.08% | 2.9만 |
|---|
| 2025.10.20 | ₩24,797 | ₩24,804 | ₩24,790 | ₩24,797 | 0.00% | 3.5만 |
|---|
| 2025.10.17 | ₩24,764 | ₩24,786 | ₩24,737 | ₩24,764 | 0.00% | 3.2만 |
|---|
| 2025.10.16 | ₩24,710 | ₩24,780 | ₩24,710 | ₩24,757 | +0.19% | 2.9만 |
|---|
| 2025.10.15 | ₩24,750 | ₩24,777 | ₩24,710 | ₩24,737 | -0.05% | 8.1만 |
|---|
| 2025.10.14 | ₩24,589 | ₩24,710 | ₩24,589 | ₩24,690 | +0.41% | 8.5만 |
|---|
| 2025.10.13 | ₩24,616 | ₩24,683 | ₩24,581 | ₩24,640 | +0.10% | 3만 |
|---|
| 2025.10.10 | ₩24,616 | ₩24,616 | ₩24,568 | ₩24,589 | -0.11% | 2.1만 |
|---|