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 | ₩23,145 | ₩23,153 | ₩23,105 | ₩23,152 | +0.03% | 36.8만 |
| 2026.10.08 | ₩23,065 | ₩23,145 | ₩23,051 | ₩23,139 | +0.32% | 7.9만 |
| 2026.10.07 | ₩22,958 | ₩23,092 | ₩22,958 | ₩23,065 | +0.47% | 4.4만 |
| 2026.10.06 | ₩23,078 | ₩23,132 | ₩23,072 | ₩23,118 | +0.17% | 5만 |
| 2026.10.05 | ₩22,998 | ₩23,025 | ₩22,947 | ₩23,025 | +0.12% | 7.7만 |
| 2026.10.02 | ₩23,105 | ₩23,118 | ₩22,984 | ₩22,984 | -0.52% | 5.1만 |
| 2026.10.01 | ₩22,931 | ₩23,038 | ₩22,884 | ₩22,998 | +0.29% | 6.1만 |
| 2026.09.30 | ₩23,172 | ₩23,186 | ₩23,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,065 |
| -0.46% |
| 12.9만 |
| 2026.09.29 | ₩23,139 | ₩23,145 | ₩23,065 | ₩23,118 | -0.09% | 2.5만 |
|---|
| 2026.09.28 | ₩23,186 | ₩23,212 | ₩23,152 | ₩23,186 | 0.00% | 3.3만 |
|---|
| 2026.09.25 | ₩23,306 | ₩23,334 | ₩23,232 | ₩23,334 | +0.12% | 12.1만 |
|---|
| 2026.09.24 | ₩23,400 | ₩23,427 | ₩23,293 | ₩23,313 | -0.37% | 6.1만 |
|---|
| 2026.09.23 | ₩23,601 | ₩23,601 | ₩23,400 | ₩23,420 | -0.77% | 6.1만 |
|---|
| 2026.09.22 | ₩23,695 | ₩23,695 | ₩23,628 | ₩23,674 | -0.09% | 3.4만 |
|---|
| 2026.09.21 | ₩23,655 | ₩23,668 | ₩23,641 | ₩23,662 | +0.03% | 6.3만 |
|---|
| 2026.09.18 | ₩23,601 | ₩23,615 | ₩23,574 | ₩23,595 | -0.03% | 3.4만 |
|---|
| 2026.09.17 | ₩23,668 | ₩23,695 | ₩23,641 | ₩23,695 | +0.11% | 11.3만 |
|---|
| 2026.09.16 | ₩23,601 | ₩23,662 | ₩23,548 | ₩23,554 | -0.20% | 3.7만 |
|---|
| 2026.09.15 | ₩23,561 | ₩23,588 | ₩23,548 | ₩23,561 | 0.00% | 3.3만 |
|---|
| 2026.09.14 | ₩23,588 | ₩23,641 | ₩23,553 | ₩23,588 | 0.00% | 37.1만 |
|---|
| 2026.09.11 | ₩23,695 | ₩23,717 | ₩23,628 | ₩23,628 | -0.28% | 4.7만 |
|---|
| 2026.09.10 | ₩23,709 | ₩23,722 | ₩23,643 | ₩23,647 | -0.26% | 4만 |
|---|
| 2026.09.09 | ₩23,883 | ₩23,883 | ₩23,816 | ₩23,823 | -0.25% | 3.4만 |
|---|
| 2026.09.08 | ₩23,936 | ₩23,936 | ₩23,883 | ₩23,890 | -0.20% | 1.2만 |
|---|
| 2026.09.04 | ₩23,910 | ₩23,936 | ₩23,896 | ₩23,903 | -0.03% | 3.3만 |
|---|
| 2026.09.03 | ₩23,936 | ₩23,950 | ₩23,916 | ₩23,930 | -0.03% | 3.5만 |
|---|
| 2026.09.02 | ₩23,869 | ₩23,869 | ₩23,843 | ₩23,855 | -0.06% | 4.4만 |
|---|
| 2026.09.01 | ₩23,869 | ₩23,903 | ₩23,829 | ₩23,829 | -0.17% | 4.4만 |
|---|
| 2026.08.31 | ₩24,044 | ₩24,057 | ₩24,017 | ₩24,044 | 0.00% | 3.1만 |
|---|
| 2026.08.28 | ₩24,138 | ₩24,151 | ₩24,044 | ₩24,057 | -0.33% | 2.1만 |
|---|
| 2026.08.27 | ₩24,151 | ₩24,164 | ₩24,124 | ₩24,151 | 0.00% | 2.1만 |
|---|
| 2026.08.26 | ₩24,151 | ₩24,151 | ₩24,131 | ₩24,144 | -0.03% | 8.9만 |
|---|
| 2026.08.25 | ₩24,111 | ₩24,191 | ₩24,111 | ₩24,185 | +0.31% | 2.1만 |
|---|
| 2026.08.24 | ₩24,057 | ₩24,109 | ₩24,057 | ₩24,071 | +0.06% | 1.8만 |
|---|
| 2026.08.21 | ₩24,030 | ₩24,057 | ₩24,030 | ₩24,044 | +0.06% | 2만 |
|---|
| 2026.08.20 | ₩24,044 | ₩24,084 | ₩24,044 | ₩24,044 | 0.00% | 4.1만 |
|---|
| 2026.08.19 | ₩24,111 | ₩24,131 | ₩24,097 | ₩24,118 | +0.03% | 1.7만 |
|---|
| 2026.08.18 | ₩23,993 | ₩24,030 | ₩23,990 | ₩24,024 | +0.13% | 1.8만 |
|---|
| 2026.08.17 | ₩24,071 | ₩24,071 | ₩24,018 | ₩24,024 | -0.19% | 4.3만 |
|---|
| 2026.08.14 | ₩24,097 | ₩24,131 | ₩24,071 | ₩24,077 | -0.08% | 42.7만 |
|---|
| 2026.08.13 | ₩24,111 | ₩24,158 | ₩24,084 | ₩24,118 | +0.03% | 2.6만 |
|---|
| 2026.08.12 | ₩24,111 | ₩24,111 | ₩24,044 | ₩24,054 | -0.23% | 5.5만 |
|---|
| 2026.08.11 | ₩24,057 | ₩24,069 | ₩24,010 | ₩24,024 | -0.14% | 3.4만 |
|---|
| 2026.08.10 | ₩24,071 | ₩24,071 | ₩24,017 | ₩24,020 | -0.21% | 2.5만 |
|---|
| 2026.08.07 | ₩24,124 | ₩24,131 | ₩24,084 | ₩24,104 | -0.08% | 3.4만 |
|---|
| 2026.08.06 | ₩24,071 | ₩24,084 | ₩24,044 | ₩24,050 | -0.08% | 23.7만 |
|---|
| 2026.08.05 | ₩24,084 | ₩24,124 | ₩24,071 | ₩24,101 | +0.07% | 5만 |
|---|
| 2026.08.04 | ₩24,044 | ₩24,091 | ₩24,044 | ₩24,091 | +0.20% | 3.7만 |
|---|
| 2026.08.03 | ₩23,936 | ₩23,990 | ₩23,936 | ₩23,979 | +0.18% | 3.3만 |
|---|
| 2026.07.31 | ₩24,044 | ₩24,044 | ₩23,970 | ₩24,010 | -0.14% | 4.9만 |
|---|
| 2026.07.30 | ₩24,030 | ₩24,057 | ₩24,017 | ₩24,050 | +0.08% | 2.5만 |
|---|
| 2026.07.29 | ₩24,044 | ₩24,057 | ₩23,977 | ₩23,977 | -0.28% | 6.7만 |
|---|
| 2026.07.28 | ₩24,057 | ₩24,097 | ₩24,044 | ₩24,077 | +0.08% | 3.3만 |
|---|
| 2026.07.27 | ₩24,030 | ₩24,044 | ₩24,017 | ₩24,024 | -0.03% | 2.4만 |
|---|
| 2026.07.24 | ₩23,977 | ₩24,014 | ₩23,977 | ₩23,983 | +0.03% | 9천 |
|---|
| 2026.07.23 | ₩24,004 | ₩24,004 | ₩23,936 | ₩23,963 | -0.17% | 2.4만 |
|---|
| 2026.07.22 | ₩24,097 | ₩24,097 | ₩24,057 | ₩24,057 | -0.17% | 2.4만 |
|---|
| 2026.07.21 | ₩24,138 | ₩24,138 | ₩24,099 | ₩24,118 | -0.08% | 3.2만 |
|---|
| 2026.07.20 | ₩24,245 | ₩24,245 | ₩24,139 | ₩24,144 | -0.41% | 5.2만 |
|---|
| 2026.07.17 | ₩24,245 | ₩24,245 | ₩24,198 | ₩24,211 | -0.14% | 4.6만 |
|---|
| 2026.07.16 | ₩24,191 | ₩24,205 | ₩24,151 | ₩24,185 | -0.03% | 3.3만 |
|---|
| 2026.07.15 | ₩24,164 | ₩24,225 | ₩24,164 | ₩24,205 | +0.17% | 2.5만 |
|---|
| 2026.07.14 | ₩24,178 | ₩24,185 | ₩24,138 | ₩24,138 | -0.17% | 5만 |
|---|
| 2026.07.13 | ₩24,178 | ₩24,178 | ₩24,097 | ₩24,104 | -0.31% | 11.3만 |
|---|
| 2026.07.10 | ₩24,272 | ₩24,272 | ₩24,179 | ₩24,198 | -0.30% | 2.1만 |
|---|
| 2026.07.09 | ₩24,178 | ₩24,230 | ₩24,178 | ₩24,218 | +0.17% | 37.6만 |
|---|
| 2026.07.08 | ₩24,164 | ₩24,178 | ₩24,111 | ₩24,178 | +0.06% | 40.8만 |
|---|
| 2026.07.07 | ₩24,339 | ₩24,339 | ₩24,191 | ₩24,198 | -0.58% | 5.4만 |
|---|
| 2026.07.06 | ₩24,272 | ₩24,299 | ₩24,272 | ₩24,299 | +0.11% | 3.4만 |
|---|
| 2026.07.02 | ₩24,272 | ₩24,285 | ₩24,258 | ₩24,278 | +0.03% | 4.9만 |
|---|
| 2026.07.01 | ₩24,191 | ₩24,258 | ₩24,191 | ₩24,238 | +0.19% | 3.1만 |
|---|
| 2026.06.30 | ₩24,406 | ₩24,431 | ₩24,366 | ₩24,366 | -0.16% | 2.6만 |
|---|
| 2026.06.29 | ₩24,419 | ₩24,439 | ₩24,379 | ₩24,426 | +0.03% | 3.8만 |
|---|
| 2026.06.26 | ₩24,406 | ₩24,419 | ₩24,384 | ₩24,399 | -0.03% | 2.7만 |
|---|
| 2026.06.25 | ₩24,406 | ₩24,443 | ₩24,392 | ₩24,399 | -0.03% | 3.6만 |
|---|
| 2026.06.24 | ₩24,379 | ₩24,406 | ₩24,366 | ₩24,386 | +0.03% | 19.3만 |
|---|
| 2026.06.23 | ₩24,299 | ₩24,339 | ₩24,299 | ₩24,312 | +0.06% | 3.6만 |
|---|
| 2026.06.22 | ₩24,379 | ₩24,379 | ₩24,313 | ₩24,319 | -0.25% | 5만 |
|---|
| 2026.06.18 | ₩24,406 | ₩24,419 | ₩24,372 | ₩24,379 | -0.11% | 2만 |
|---|
| 2026.06.17 | ₩24,406 | ₩24,446 | ₩24,305 | ₩24,305 | -0.41% | 3.4만 |
|---|
| 2026.06.16 | ₩24,366 | ₩24,453 | ₩24,366 | ₩24,426 | +0.25% | 4만 |
|---|
| 2026.06.15 | ₩24,433 | ₩24,446 | ₩24,399 | ₩24,399 | -0.14% | 1.9만 |
|---|
| 2026.06.12 | ₩24,352 | ₩24,366 | ₩24,305 | ₩24,345 | -0.03% | 5.6만 |
|---|
| 2026.06.11 | ₩24,205 | ₩24,366 | ₩24,205 | ₩24,359 | +0.64% | 2만 |
|---|
| 2026.06.10 | ₩24,232 | ₩24,258 | ₩24,191 | ₩24,198 | -0.14% | 5.6만 |
|---|
| 2026.06.09 | ₩24,218 | ₩24,258 | ₩24,170 | ₩24,245 | +0.11% | 3.2만 |
|---|
| 2026.06.08 | ₩24,258 | ₩24,258 | ₩24,189 | ₩24,189 | -0.29% | 37.9만 |
|---|
| 2026.06.05 | ₩24,272 | ₩24,272 | ₩24,211 | ₩24,218 | -0.22% | 3.8만 |
|---|
| 2026.06.04 | ₩24,392 | ₩24,392 | ₩24,339 | ₩24,352 | -0.16% | 2.7만 |
|---|
| 2026.06.03 | ₩24,486 | ₩24,486 | ₩24,285 | ₩24,299 | -0.77% | 4만 |
|---|
| 2026.06.02 | ₩24,419 | ₩24,419 | ₩24,366 | ₩24,374 | -0.19% | 2.3만 |
|---|
| 2026.06.01 | ₩24,299 | ₩24,359 | ₩24,285 | ₩24,345 | +0.19% | 2.8만 |
|---|
| 2026.05.29 | ₩24,473 | ₩24,513 | ₩24,459 | ₩24,493 | +0.08% | 2.4만 |
|---|
| 2026.05.28 | ₩24,500 | ₩24,500 | ₩24,366 | ₩24,453 | -0.19% | 73.9만 |
|---|
| 2026.05.27 | ₩24,406 | ₩24,418 | ₩24,366 | ₩24,386 | -0.08% | 4.6만 |
|---|
| 2026.05.26 | ₩24,379 | ₩24,386 | ₩24,339 | ₩24,372 | -0.03% | 6.7만 |
|---|
| 2026.05.22 | ₩24,299 | ₩24,299 | ₩24,238 | ₩24,278 | -0.08% | 3.1만 |
|---|
| 2026.05.21 | ₩24,151 | ₩24,258 | ₩24,138 | ₩24,232 | +0.33% | 2.6만 |
|---|
| 2026.05.20 | ₩24,057 | ₩24,232 | ₩24,057 | ₩24,225 | +0.70% | 1.4만 |
|---|
| 2026.05.19 | ₩24,057 | ₩24,077 | ₩24,022 | ₩24,044 | -0.06% | 7.7만 |
|---|
| 2026.05.18 | ₩24,164 | ₩24,191 | ₩24,124 | ₩24,158 | -0.03% | 5만 |
|---|
| 2026.05.15 | ₩24,205 | ₩24,205 | ₩24,154 | ₩24,156 | -0.20% | 2.9만 |
|---|
| 2026.05.14 | ₩24,379 | ₩24,392 | ₩24,319 | ₩24,319 | -0.25% | 3만 |
|---|
| 2026.05.13 | ₩24,325 | ₩24,339 | ₩24,299 | ₩24,332 | +0.03% | 4.6만 |
|---|
| 2026.05.12 | ₩24,352 | ₩24,352 | ₩24,312 | ₩24,332 | -0.08% | 10.4만 |
|---|
| 2026.05.11 | ₩24,459 | ₩24,473 | ₩24,419 | ₩24,425 | -0.14% | 2.1만 |
|---|
| 2026.05.08 | ₩24,473 | ₩24,486 | ₩24,459 | ₩24,466 | -0.03% | 1.6만 |
|---|
| 2026.05.07 | ₩24,513 | ₩24,513 | ₩24,386 | ₩24,390 | -0.50% | 5만 |
|---|
| 2026.05.06 | ₩24,473 | ₩24,486 | ₩24,453 | ₩24,473 | 0.00% | 2.3만 |
|---|
| 2026.05.05 | ₩24,352 | ₩24,366 | ₩24,332 | ₩24,352 | 0.00% | 4.1만 |
|---|
| 2026.05.04 | ₩24,366 | ₩24,366 | ₩24,245 | ₩24,285 | -0.33% | 3.2만 |
|---|
| 2026.05.01 | ₩24,406 | ₩24,446 | ₩24,379 | ₩24,379 | -0.11% | 2.2만 |
|---|
| 2026.04.30 | ₩24,486 | ₩24,510 | ₩24,433 | ₩24,486 | 0.00% | 4.8만 |
|---|
| 2026.04.29 | ₩24,459 | ₩24,459 | ₩24,379 | ₩24,406 | -0.22% | 2.7만 |
|---|
| 2026.04.28 | ₩24,486 | ₩24,513 | ₩24,466 | ₩24,500 | +0.05% | 2.9만 |
|---|
| 2026.04.27 | ₩24,513 | ₩24,567 | ₩24,486 | ₩24,506 | -0.03% | 127.9만 |
|---|
| 2026.04.24 | ₩24,580 | ₩24,580 | ₩24,512 | ₩24,560 | -0.08% | 35.6만 |
|---|
| 2026.04.23 | ₩24,607 | ₩24,607 | ₩24,433 | ₩24,513 | -0.38% | 2.9만 |
|---|
| 2026.04.22 | ₩24,647 | ₩24,647 | ₩24,553 | ₩24,580 | -0.27% | 3.5만 |
|---|
| 2026.04.21 | ₩24,594 | ₩24,600 | ₩24,540 | ₩24,553 | -0.16% | 6.7만 |
|---|
| 2026.04.20 | ₩24,647 | ₩24,649 | ₩24,607 | ₩24,641 | -0.03% | 7.7만 |
|---|
| 2026.04.17 | ₩24,741 | ₩24,741 | ₩24,627 | ₩24,647 | -0.38% | 8만 |
|---|
| 2026.04.16 | ₩24,580 | ₩24,594 | ₩24,513 | ₩24,527 | -0.22% | 7.3만 |
|---|
| 2026.04.15 | ₩24,580 | ₩24,594 | ₩24,540 | ₩24,594 | +0.05% | 6.9만 |
|---|
| 2026.04.14 | ₩24,527 | ₩24,594 | ₩24,527 | ₩24,580 | +0.22% | 4.5만 |
|---|
| 2026.04.13 | ₩24,392 | ₩24,500 | ₩24,392 | ₩24,500 | +0.44% | 12.2만 |
|---|
| 2026.04.10 | ₩24,486 | ₩24,486 | ₩24,379 | ₩24,419 | -0.27% | 8.8만 |
|---|
| 2026.04.09 | ₩24,433 | ₩24,506 | ₩24,359 | ₩24,473 | +0.16% | 9.7만 |
|---|
| 2026.04.08 | ₩24,553 | ₩24,553 | ₩24,392 | ₩24,419 | -0.55% | 9.5만 |
|---|
| 2026.04.07 | ₩24,272 | ₩24,299 | ₩24,191 | ₩24,299 | +0.11% | 2.8만 |
|---|
| 2026.04.06 | ₩24,285 | ₩24,299 | ₩24,218 | ₩24,272 | -0.06% | 7.9만 |
|---|
| 2026.04.02 | ₩24,164 | ₩24,285 | ₩24,164 | ₩24,258 | +0.39% | 5.5만 |
|---|
| 2026.04.01 | ₩24,272 | ₩24,272 | ₩24,218 | ₩24,218 | -0.22% | 79.2만 |
|---|
| 2026.03.31 | ₩24,205 | ₩24,284 | ₩24,164 | ₩24,245 | +0.17% | 55.7만 |
|---|
| 2026.03.30 | ₩24,124 | ₩24,131 | ₩24,059 | ₩24,077 | -0.19% | 6.8만 |
|---|
| 2026.03.27 | ₩24,057 | ₩24,064 | ₩23,990 | ₩24,014 | -0.18% | 60.4만 |
|---|
| 2026.03.26 | ₩24,205 | ₩24,218 | ₩24,071 | ₩24,092 | -0.47% | 3.2만 |
|---|
| 2026.03.25 | ₩24,312 | ₩24,325 | ₩24,272 | ₩24,282 | -0.12% | 15.2만 |
|---|
| 2026.03.24 | ₩24,164 | ₩24,230 | ₩24,131 | ₩24,175 | +0.04% | 3.4만 |
|---|
| 2026.03.23 | ₩24,191 | ₩24,325 | ₩24,178 | ₩24,245 | +0.22% | 9.2만 |
|---|
| 2026.03.20 | ₩24,285 | ₩24,285 | ₩24,111 | ₩24,131 | -0.64% | 2.4만 |
|---|
| 2026.03.19 | ₩24,232 | ₩24,379 | ₩24,232 | ₩24,359 | +0.53% | 6.4만 |
|---|
| 2026.03.18 | ₩24,419 | ₩24,419 | ₩24,305 | ₩24,313 | -0.43% | 3.7만 |
|---|
| 2026.03.17 | ₩24,459 | ₩24,459 | ₩24,406 | ₩24,433 | -0.11% | 5.2만 |
|---|
| 2026.03.16 | ₩24,366 | ₩24,379 | ₩24,339 | ₩24,359 | -0.03% | 3.6만 |
|---|
| 2026.03.13 | ₩24,379 | ₩24,390 | ₩24,258 | ₩24,265 | -0.47% | 1.9만 |
|---|
| 2026.03.12 | ₩24,419 | ₩24,426 | ₩24,312 | ₩24,379 | -0.16% | 5만 |
|---|
| 2026.03.11 | ₩24,580 | ₩24,580 | ₩24,486 | ₩24,493 | -0.35% | 3.7만 |
|---|
| 2026.03.10 | ₩24,607 | ₩24,661 | ₩24,580 | ₩24,580 | -0.11% | 2.6만 |
|---|
| 2026.03.09 | ₩24,459 | ₩24,674 | ₩24,459 | ₩24,634 | +0.71% | 39.1만 |
|---|
| 2026.03.06 | ₩24,527 | ₩24,634 | ₩24,500 | ₩24,527 | 0.00% | 4.6만 |
|---|
| 2026.03.05 | ₩24,661 | ₩24,661 | ₩24,594 | ₩24,623 | -0.15% | 3.1만 |
|---|
| 2026.03.04 | ₩24,754 | ₩24,754 | ₩24,701 | ₩24,714 | -0.16% | 5.6만 |
|---|
| 2026.03.03 | ₩24,620 | ₩24,721 | ₩24,580 | ₩24,701 | +0.33% | 5.7만 |
|---|
| 2026.03.02 | ₩24,915 | ₩24,915 | ₩24,687 | ₩24,741 | -0.70% | 5.1만 |
|---|
| 2026.02.27 | ₩24,915 | ₩24,969 | ₩24,915 | ₩24,949 | +0.13% | 8.3만 |
|---|
| 2026.02.26 | ₩24,956 | ₩24,956 | ₩24,902 | ₩24,929 | -0.11% | 8만 |
|---|
| 2026.02.25 | ₩24,915 | ₩24,942 | ₩24,875 | ₩24,909 | -0.03% | 7.9만 |
|---|
| 2026.02.24 | ₩24,942 | ₩24,942 | ₩24,889 | ₩24,922 | -0.08% | 8.8만 |
|---|
| 2026.02.23 | ₩24,956 | ₩24,956 | ₩24,915 | ₩24,922 | -0.13% | 6.2만 |
|---|
| 2026.02.20 | ₩24,889 | ₩24,929 | ₩24,875 | ₩24,909 | +0.08% | 3.5만 |
|---|
| 2026.02.19 | ₩24,875 | ₩24,929 | ₩24,862 | ₩24,909 | +0.13% | 5만 |
|---|
| 2026.02.18 | ₩24,848 | ₩24,915 | ₩24,848 | ₩24,889 | +0.16% | 4.2만 |
|---|
| 2026.02.17 | ₩24,889 | ₩24,910 | ₩24,868 | ₩24,889 | 0.00% | 5.9만 |
|---|
| 2026.02.13 | ₩24,889 | ₩24,942 | ₩24,875 | ₩24,929 | +0.16% | 6만 |
|---|
| 2026.02.12 | ₩24,835 | ₩24,848 | ₩24,823 | ₩24,848 | +0.05% | 4.2만 |
|---|
| 2026.02.11 | ₩24,822 | ₩24,822 | ₩24,768 | ₩24,781 | -0.16% | 6.3만 |
|---|
| 2026.02.10 | ₩24,875 | ₩24,875 | ₩24,828 | ₩24,835 | -0.16% | 7만 |
|---|
| 2026.02.09 | ₩24,701 | ₩24,795 | ₩24,701 | ₩24,788 | +0.35% | 4.4만 |
|---|
| 2026.02.06 | ₩24,701 | ₩24,741 | ₩24,701 | ₩24,734 | +0.14% | 1.6만 |
|---|
| 2026.02.05 | ₩24,674 | ₩24,701 | ₩24,634 | ₩24,701 | +0.11% | 8.4만 |
|---|
| 2026.02.04 | ₩24,674 | ₩24,687 | ₩24,627 | ₩24,634 | -0.16% | 6.8만 |
|---|
| 2026.02.03 | ₩24,634 | ₩24,661 | ₩24,607 | ₩24,661 | +0.11% | 5.7만 |
|---|
| 2026.02.02 | ₩24,634 | ₩24,661 | ₩24,620 | ₩24,624 | -0.04% | 3.6만 |
|---|
| 2026.01.30 | ₩24,795 | ₩24,795 | ₩24,734 | ₩24,754 | -0.16% | 9만 |
|---|
| 2026.01.29 | ₩24,808 | ₩24,808 | ₩24,754 | ₩24,788 | -0.08% | 13.4만 |
|---|
| 2026.01.28 | ₩24,768 | ₩24,771 | ₩24,741 | ₩24,754 | -0.05% | 7.3만 |
|---|
| 2026.01.27 | ₩24,781 | ₩24,808 | ₩24,768 | ₩24,768 | -0.05% | 5.3만 |
|---|
| 2026.01.26 | ₩24,754 | ₩24,795 | ₩24,754 | ₩24,775 | +0.08% | 4.3만 |
|---|
| 2026.01.23 | ₩24,701 | ₩24,728 | ₩24,701 | ₩24,714 | +0.05% | 4.5만 |
|---|
| 2026.01.22 | ₩24,701 | ₩24,728 | ₩24,687 | ₩24,708 | +0.03% | 7.8만 |
|---|
| 2026.01.21 | ₩24,674 | ₩24,698 | ₩24,627 | ₩24,686 | +0.05% | 9만 |
|---|
| 2026.01.20 | ₩24,594 | ₩24,620 | ₩24,582 | ₩24,600 | +0.03% | 42.4만 |
|---|
| 2026.01.16 | ₩24,687 | ₩24,701 | ₩24,634 | ₩24,634 | -0.22% | 18.8만 |
|---|
| 2026.01.15 | ₩24,754 | ₩24,754 | ₩24,674 | ₩24,701 | -0.22% | 7.8만 |
|---|
| 2026.01.14 | ₩24,661 | ₩24,714 | ₩24,658 | ₩24,714 | +0.22% | 4.3만 |
|---|
| 2026.01.13 | ₩24,661 | ₩24,661 | ₩24,620 | ₩24,641 | -0.08% | 6만 |
|---|
| 2026.01.12 | ₩24,634 | ₩24,687 | ₩24,634 | ₩24,654 | +0.08% | 3.7만 |
|---|
| 2026.01.09 | ₩24,674 | ₩24,756 | ₩24,642 | ₩24,687 | +0.05% | 17.7만 |
|---|
| 2026.01.08 | ₩24,620 | ₩24,674 | ₩24,620 | ₩24,661 | +0.16% | 23.9만 |
|---|
| 2026.01.07 | ₩24,687 | ₩24,728 | ₩24,661 | ₩24,701 | +0.05% | 5.5만 |
|---|
| 2026.01.06 | ₩24,714 | ₩24,728 | ₩24,639 | ₩24,726 | +0.05% | 4.6만 |
|---|
| 2026.01.05 | ₩24,620 | ₩24,674 | ₩24,620 | ₩24,667 | +0.19% | 4.9만 |
|---|
| 2026.01.02 | ₩24,620 | ₩24,620 | ₩24,580 | ₩24,603 | -0.07% | 3.9만 |
|---|
| 2025.12.31 | ₩24,634 | ₩24,661 | ₩24,608 | ₩24,614 | -0.08% | 3.6만 |
|---|
| 2025.12.30 | ₩24,647 | ₩24,700 | ₩24,647 | ₩24,661 | +0.05% | 3만 |
|---|
| 2025.12.29 | ₩24,661 | ₩24,674 | ₩24,649 | ₩24,667 | +0.03% | 2.8만 |
|---|
| 2025.12.26 | ₩24,768 | ₩24,795 | ₩24,754 | ₩24,781 | +0.05% | 1.8만 |
|---|
| 2025.12.24 | ₩24,728 | ₩24,822 | ₩24,717 | ₩24,822 | +0.38% | 7.2만 |
|---|
| 2025.12.23 | ₩24,647 | ₩24,728 | ₩24,647 | ₩24,701 | +0.22% | 2.8만 |
|---|
| 2025.12.22 | ₩24,661 | ₩24,808 | ₩24,654 | ₩24,697 | +0.15% | 12.3만 |
|---|
| 2025.12.19 | ₩24,661 | ₩24,674 | ₩24,647 | ₩24,654 | -0.03% | 5.4만 |
|---|
| 2025.12.18 | ₩24,714 | ₩24,714 | ₩24,654 | ₩24,678 | -0.15% | 39.7만 |
|---|
| 2025.12.17 | ₩24,634 | ₩24,647 | ₩24,620 | ₩24,641 | +0.03% | 3.8만 |
|---|
| 2025.12.16 | ₩24,620 | ₩24,674 | ₩24,610 | ₩24,654 | +0.14% | 4.4만 |
|---|
| 2025.12.15 | ₩24,674 | ₩24,674 | ₩24,607 | ₩24,607 | -0.27% | 7.4만 |
|---|
| 2025.12.12 | ₩24,594 | ₩24,630 | ₩24,567 | ₩24,614 | +0.08% | 3.6만 |
|---|
| 2025.12.11 | ₩24,728 | ₩24,728 | ₩24,647 | ₩24,674 | -0.22% | 5.9만 |
|---|
| 2025.12.10 | ₩24,553 | ₩24,661 | ₩24,553 | ₩24,620 | +0.27% | 5.7만 |
|---|
| 2025.12.09 | ₩24,580 | ₩24,596 | ₩24,540 | ₩24,567 | -0.05% | 4.4만 |
|---|
| 2025.12.08 | ₩24,620 | ₩24,630 | ₩24,553 | ₩24,573 | -0.19% | 3.5만 |
|---|
| 2025.12.05 | ₩24,661 | ₩24,674 | ₩24,636 | ₩24,641 | -0.08% | 4.3만 |
|---|
| 2025.12.04 | ₩24,728 | ₩24,728 | ₩24,647 | ₩24,674 | -0.22% | 13.6만 |
|---|
| 2025.12.03 | ₩24,714 | ₩24,728 | ₩24,674 | ₩24,708 | -0.03% | 6만 |
|---|
| 2025.12.02 | ₩24,607 | ₩24,681 | ₩24,594 | ₩24,674 | +0.27% | 5.5만 |
|---|
| 2025.12.01 | ₩24,594 | ₩24,634 | ₩24,594 | ₩24,614 | +0.08% | 9.3만 |
|---|
| 2025.11.28 | ₩24,795 | ₩24,795 | ₩24,768 | ₩24,775 | -0.08% | 5.8천 |
|---|
| 2025.11.26 | ₩24,661 | ₩24,795 | ₩24,661 | ₩24,781 | +0.49% | 5.6만 |
|---|
| 2025.11.25 | ₩24,768 | ₩24,768 | ₩24,701 | ₩24,748 | -0.08% | 4.4만 |
|---|
| 2025.11.24 | ₩24,647 | ₩24,674 | ₩24,647 | ₩24,674 | +0.11% | 3.1만 |
|---|
| 2025.11.21 | ₩24,661 | ₩24,661 | ₩24,594 | ₩24,647 | -0.05% | 6만 |
|---|
| 2025.11.20 | ₩24,614 | ₩24,615 | ₩24,557 | ₩24,567 | -0.19% | 2.7만 |
|---|
| 2025.11.19 | ₩24,634 | ₩24,634 | ₩24,553 | ₩24,560 | -0.30% | 3.7만 |
|---|
| 2025.11.18 | ₩24,567 | ₩24,580 | ₩24,540 | ₩24,553 | -0.05% | 7.2만 |
|---|
| 2025.11.17 | ₩24,620 | ₩24,620 | ₩24,553 | ₩24,560 | -0.25% | 3.5만 |
|---|
| 2025.11.14 | ₩24,607 | ₩24,607 | ₩24,560 | ₩24,560 | -0.19% | 3.1만 |
|---|
| 2025.11.13 | ₩24,620 | ₩24,634 | ₩24,600 | ₩24,606 | -0.06% | 3.8만 |
|---|
| 2025.11.12 | ₩24,768 | ₩24,768 | ₩24,641 | ₩24,687 | -0.32% | 59.9만 |
|---|
| 2025.11.11 | ₩24,741 | ₩24,741 | ₩24,661 | ₩24,708 | -0.14% | 3.4만 |
|---|
| 2025.11.10 | ₩24,607 | ₩24,647 | ₩24,594 | ₩24,641 | +0.14% | 5.1만 |
|---|
| 2025.11.07 | ₩24,567 | ₩24,634 | ₩24,567 | ₩24,620 | +0.22% | 3.2만 |
|---|
| 2025.11.06 | ₩24,607 | ₩24,641 | ₩24,594 | ₩24,607 | 0.00% | 2.8만 |
|---|
| 2025.11.05 | ₩24,754 | ₩24,754 | ₩24,540 | ₩24,555 | -0.81% | 4.7만 |
|---|
| 2025.11.04 | ₩24,553 | ₩24,607 | ₩24,553 | ₩24,594 | +0.16% | 32.3만 |
|---|
| 2025.11.03 | ₩24,594 | ₩24,619 | ₩24,580 | ₩24,587 | -0.03% | 3.1만 |
|---|
| 2025.10.31 | ₩24,808 | ₩24,808 | ₩24,734 | ₩24,745 | -0.25% | 4만 |
|---|
| 2025.10.30 | ₩24,768 | ₩24,781 | ₩24,741 | ₩24,754 | -0.05% | 5.7만 |
|---|
| 2025.10.29 | ₩24,889 | ₩24,902 | ₩24,808 | ₩24,835 | -0.22% | 6.4만 |
|---|
| 2025.10.28 | ₩24,942 | ₩24,942 | ₩24,882 | ₩24,889 | -0.22% | 14.2만 |
|---|
| 2025.10.27 | ₩24,889 | ₩24,889 | ₩24,848 | ₩24,889 | 0.00% | 49만 |
|---|
| 2025.10.24 | ₩24,862 | ₩24,875 | ₩24,835 | ₩24,868 | +0.03% | 110.3만 |
|---|
| 2025.10.23 | ₩24,835 | ₩24,915 | ₩24,808 | ₩24,862 | +0.11% | 5만 |
|---|
| 2025.10.22 | ₩24,862 | ₩24,889 | ₩24,822 | ₩24,863 | +0.01% | 4.3만 |
|---|
| 2025.10.21 | ₩24,889 | ₩24,889 | ₩24,848 | ₩24,868 | -0.08% | 2.9만 |
|---|
| 2025.10.20 | ₩24,815 | ₩24,822 | ₩24,808 | ₩24,815 | 0.00% | 3.5만 |
|---|
| 2025.10.17 | ₩24,781 | ₩24,804 | ₩24,754 | ₩24,781 | 0.00% | 3.2만 |
|---|
| 2025.10.16 | ₩24,728 | ₩24,797 | ₩24,728 | ₩24,775 | +0.19% | 2.9만 |
|---|
| 2025.10.15 | ₩24,768 | ₩24,795 | ₩24,728 | ₩24,754 | -0.05% | 8.1만 |
|---|
| 2025.10.14 | ₩24,607 | ₩24,728 | ₩24,607 | ₩24,708 | +0.41% | 8.5만 |
|---|
| 2025.10.13 | ₩24,634 | ₩24,701 | ₩24,599 | ₩24,658 | +0.10% | 3만 |
|---|
| 2025.10.10 | ₩24,634 | ₩24,634 | ₩24,586 | ₩24,607 | -0.11% | 2.1만 |
|---|