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 | ₩23,147 | ₩23,155 | ₩23,107 | ₩23,154 | +0.03% | 36.8만 |
| 2026.10.08 | ₩23,066 | ₩23,147 | ₩23,053 | ₩23,140 | +0.32% | 7.9만 |
| 2026.10.07 | ₩22,959 | ₩23,093 | ₩22,959 | ₩23,066 | +0.47% | 4.4만 |
| 2026.10.06 | ₩23,080 | ₩23,133 | ₩23,073 | ₩23,120 | +0.17% | 5만 |
| 2026.10.05 | ₩22,999 | ₩23,026 | ₩22,948 | ₩23,026 | +0.12% | 7.7만 |
| 2026.10.02 | ₩23,107 | ₩23,120 | ₩22,986 | ₩22,986 | -0.52% | 5.1만 |
| 2026.10.01 | ₩22,932 | ₩23,040 | ₩22,885 | ₩22,999 | +0.29% | 6.1만 |
| 2026.09.30 | ₩23,174 | ₩23,187 | ₩23,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,066 |
| -0.46% |
| 12.9만 |
| 2026.09.29 | ₩23,140 | ₩23,147 | ₩23,066 | ₩23,120 | -0.09% | 2.5만 |
|---|
| 2026.09.28 | ₩23,187 | ₩23,214 | ₩23,154 | ₩23,187 | 0.00% | 3.3만 |
|---|
| 2026.09.25 | ₩23,308 | ₩23,336 | ₩23,234 | ₩23,336 | +0.12% | 12.1만 |
|---|
| 2026.09.24 | ₩23,402 | ₩23,428 | ₩23,294 | ₩23,315 | -0.37% | 6.1만 |
|---|
| 2026.09.23 | ₩23,603 | ₩23,603 | ₩23,402 | ₩23,422 | -0.77% | 6.1만 |
|---|
| 2026.09.22 | ₩23,697 | ₩23,697 | ₩23,630 | ₩23,675 | -0.09% | 3.4만 |
|---|
| 2026.09.21 | ₩23,656 | ₩23,670 | ₩23,643 | ₩23,663 | +0.03% | 6.3만 |
|---|
| 2026.09.18 | ₩23,603 | ₩23,616 | ₩23,576 | ₩23,596 | -0.03% | 3.4만 |
|---|
| 2026.09.17 | ₩23,670 | ₩23,697 | ₩23,643 | ₩23,697 | +0.11% | 11.3만 |
|---|
| 2026.09.16 | ₩23,603 | ₩23,663 | ₩23,549 | ₩23,556 | -0.20% | 3.7만 |
|---|
| 2026.09.15 | ₩23,563 | ₩23,589 | ₩23,549 | ₩23,563 | 0.00% | 3.3만 |
|---|
| 2026.09.14 | ₩23,589 | ₩23,643 | ₩23,555 | ₩23,589 | 0.00% | 37.1만 |
|---|
| 2026.09.11 | ₩23,697 | ₩23,718 | ₩23,630 | ₩23,630 | -0.28% | 4.7만 |
|---|
| 2026.09.10 | ₩23,710 | ₩23,724 | ₩23,644 | ₩23,648 | -0.26% | 4만 |
|---|
| 2026.09.09 | ₩23,884 | ₩23,884 | ₩23,817 | ₩23,824 | -0.25% | 3.4만 |
|---|
| 2026.09.08 | ₩23,938 | ₩23,938 | ₩23,884 | ₩23,891 | -0.20% | 1.2만 |
|---|
| 2026.09.04 | ₩23,911 | ₩23,938 | ₩23,898 | ₩23,905 | -0.03% | 3.3만 |
|---|
| 2026.09.03 | ₩23,938 | ₩23,952 | ₩23,918 | ₩23,931 | -0.03% | 3.5만 |
|---|
| 2026.09.02 | ₩23,871 | ₩23,871 | ₩23,844 | ₩23,856 | -0.06% | 4.4만 |
|---|
| 2026.09.01 | ₩23,871 | ₩23,905 | ₩23,831 | ₩23,831 | -0.17% | 4.4만 |
|---|
| 2026.08.31 | ₩24,045 | ₩24,059 | ₩24,019 | ₩24,045 | 0.00% | 3.1만 |
|---|
| 2026.08.28 | ₩24,139 | ₩24,153 | ₩24,045 | ₩24,059 | -0.33% | 2.1만 |
|---|
| 2026.08.27 | ₩24,153 | ₩24,166 | ₩24,126 | ₩24,153 | 0.00% | 2.1만 |
|---|
| 2026.08.26 | ₩24,153 | ₩24,153 | ₩24,133 | ₩24,146 | -0.03% | 8.9만 |
|---|
| 2026.08.25 | ₩24,112 | ₩24,193 | ₩24,112 | ₩24,186 | +0.31% | 2.1만 |
|---|
| 2026.08.24 | ₩24,059 | ₩24,111 | ₩24,059 | ₩24,072 | +0.06% | 1.8만 |
|---|
| 2026.08.21 | ₩24,032 | ₩24,059 | ₩24,032 | ₩24,045 | +0.06% | 2만 |
|---|
| 2026.08.20 | ₩24,045 | ₩24,086 | ₩24,045 | ₩24,045 | 0.00% | 4.1만 |
|---|
| 2026.08.19 | ₩24,112 | ₩24,133 | ₩24,099 | ₩24,119 | +0.03% | 1.7만 |
|---|
| 2026.08.18 | ₩23,994 | ₩24,032 | ₩23,992 | ₩24,025 | +0.13% | 1.8만 |
|---|
| 2026.08.17 | ₩24,072 | ₩24,072 | ₩24,020 | ₩24,025 | -0.19% | 4.3만 |
|---|
| 2026.08.14 | ₩24,099 | ₩24,133 | ₩24,072 | ₩24,079 | -0.08% | 42.7만 |
|---|
| 2026.08.13 | ₩24,112 | ₩24,159 | ₩24,086 | ₩24,119 | +0.03% | 2.6만 |
|---|
| 2026.08.12 | ₩24,112 | ₩24,112 | ₩24,045 | ₩24,056 | -0.23% | 5.5만 |
|---|
| 2026.08.11 | ₩24,059 | ₩24,071 | ₩24,012 | ₩24,025 | -0.14% | 3.4만 |
|---|
| 2026.08.10 | ₩24,072 | ₩24,072 | ₩24,019 | ₩24,021 | -0.21% | 2.5만 |
|---|
| 2026.08.07 | ₩24,126 | ₩24,133 | ₩24,086 | ₩24,106 | -0.08% | 3.4만 |
|---|
| 2026.08.06 | ₩24,072 | ₩24,086 | ₩24,045 | ₩24,052 | -0.08% | 23.7만 |
|---|
| 2026.08.05 | ₩24,086 | ₩24,126 | ₩24,072 | ₩24,103 | +0.07% | 5만 |
|---|
| 2026.08.04 | ₩24,045 | ₩24,092 | ₩24,045 | ₩24,092 | +0.20% | 3.7만 |
|---|
| 2026.08.03 | ₩23,938 | ₩23,992 | ₩23,938 | ₩23,981 | +0.18% | 3.3만 |
|---|
| 2026.07.31 | ₩24,045 | ₩24,045 | ₩23,972 | ₩24,012 | -0.14% | 4.9만 |
|---|
| 2026.07.30 | ₩24,032 | ₩24,059 | ₩24,019 | ₩24,052 | +0.08% | 2.5만 |
|---|
| 2026.07.29 | ₩24,045 | ₩24,059 | ₩23,978 | ₩23,978 | -0.28% | 6.7만 |
|---|
| 2026.07.28 | ₩24,059 | ₩24,099 | ₩24,045 | ₩24,079 | +0.08% | 3.3만 |
|---|
| 2026.07.27 | ₩24,032 | ₩24,045 | ₩24,019 | ₩24,025 | -0.03% | 2.4만 |
|---|
| 2026.07.24 | ₩23,978 | ₩24,016 | ₩23,978 | ₩23,985 | +0.03% | 9천 |
|---|
| 2026.07.23 | ₩24,005 | ₩24,005 | ₩23,938 | ₩23,965 | -0.17% | 2.4만 |
|---|
| 2026.07.22 | ₩24,099 | ₩24,099 | ₩24,059 | ₩24,059 | -0.17% | 2.4만 |
|---|
| 2026.07.21 | ₩24,139 | ₩24,139 | ₩24,100 | ₩24,119 | -0.08% | 3.2만 |
|---|
| 2026.07.20 | ₩24,247 | ₩24,247 | ₩24,141 | ₩24,146 | -0.41% | 5.2만 |
|---|
| 2026.07.17 | ₩24,247 | ₩24,247 | ₩24,200 | ₩24,213 | -0.14% | 4.6만 |
|---|
| 2026.07.16 | ₩24,193 | ₩24,206 | ₩24,153 | ₩24,186 | -0.03% | 3.3만 |
|---|
| 2026.07.15 | ₩24,166 | ₩24,226 | ₩24,166 | ₩24,206 | +0.17% | 2.5만 |
|---|
| 2026.07.14 | ₩24,179 | ₩24,186 | ₩24,139 | ₩24,139 | -0.17% | 5만 |
|---|
| 2026.07.13 | ₩24,179 | ₩24,179 | ₩24,099 | ₩24,106 | -0.31% | 11.3만 |
|---|
| 2026.07.10 | ₩24,273 | ₩24,273 | ₩24,181 | ₩24,200 | -0.30% | 2.1만 |
|---|
| 2026.07.09 | ₩24,179 | ₩24,232 | ₩24,179 | ₩24,220 | +0.17% | 37.6만 |
|---|
| 2026.07.08 | ₩24,166 | ₩24,179 | ₩24,112 | ₩24,179 | +0.06% | 40.8만 |
|---|
| 2026.07.07 | ₩24,340 | ₩24,340 | ₩24,193 | ₩24,200 | -0.58% | 5.4만 |
|---|
| 2026.07.06 | ₩24,273 | ₩24,300 | ₩24,273 | ₩24,300 | +0.11% | 3.4만 |
|---|
| 2026.07.02 | ₩24,273 | ₩24,287 | ₩24,260 | ₩24,280 | +0.03% | 4.9만 |
|---|
| 2026.07.01 | ₩24,193 | ₩24,260 | ₩24,193 | ₩24,240 | +0.19% | 3.1만 |
|---|
| 2026.06.30 | ₩24,407 | ₩24,433 | ₩24,367 | ₩24,367 | -0.16% | 2.6만 |
|---|
| 2026.06.29 | ₩24,421 | ₩24,441 | ₩24,381 | ₩24,428 | +0.03% | 3.8만 |
|---|
| 2026.06.26 | ₩24,407 | ₩24,421 | ₩24,386 | ₩24,401 | -0.03% | 2.7만 |
|---|
| 2026.06.25 | ₩24,407 | ₩24,445 | ₩24,394 | ₩24,401 | -0.03% | 3.6만 |
|---|
| 2026.06.24 | ₩24,381 | ₩24,407 | ₩24,367 | ₩24,387 | +0.03% | 19.3만 |
|---|
| 2026.06.23 | ₩24,300 | ₩24,340 | ₩24,300 | ₩24,314 | +0.06% | 3.6만 |
|---|
| 2026.06.22 | ₩24,381 | ₩24,381 | ₩24,315 | ₩24,320 | -0.25% | 5만 |
|---|
| 2026.06.18 | ₩24,407 | ₩24,421 | ₩24,374 | ₩24,381 | -0.11% | 2만 |
|---|
| 2026.06.17 | ₩24,407 | ₩24,448 | ₩24,307 | ₩24,307 | -0.41% | 3.4만 |
|---|
| 2026.06.16 | ₩24,367 | ₩24,454 | ₩24,367 | ₩24,428 | +0.25% | 4만 |
|---|
| 2026.06.15 | ₩24,434 | ₩24,448 | ₩24,401 | ₩24,401 | -0.14% | 1.9만 |
|---|
| 2026.06.12 | ₩24,354 | ₩24,367 | ₩24,307 | ₩24,347 | -0.03% | 5.6만 |
|---|
| 2026.06.11 | ₩24,206 | ₩24,367 | ₩24,206 | ₩24,361 | +0.64% | 2만 |
|---|
| 2026.06.10 | ₩24,233 | ₩24,260 | ₩24,193 | ₩24,200 | -0.14% | 5.6만 |
|---|
| 2026.06.09 | ₩24,220 | ₩24,260 | ₩24,171 | ₩24,247 | +0.11% | 3.2만 |
|---|
| 2026.06.08 | ₩24,260 | ₩24,260 | ₩24,190 | ₩24,190 | -0.29% | 37.9만 |
|---|
| 2026.06.05 | ₩24,273 | ₩24,273 | ₩24,213 | ₩24,220 | -0.22% | 3.8만 |
|---|
| 2026.06.04 | ₩24,394 | ₩24,394 | ₩24,340 | ₩24,354 | -0.16% | 2.7만 |
|---|
| 2026.06.03 | ₩24,488 | ₩24,488 | ₩24,287 | ₩24,300 | -0.77% | 4만 |
|---|
| 2026.06.02 | ₩24,421 | ₩24,421 | ₩24,367 | ₩24,375 | -0.19% | 2.3만 |
|---|
| 2026.06.01 | ₩24,300 | ₩24,361 | ₩24,287 | ₩24,347 | +0.19% | 2.8만 |
|---|
| 2026.05.29 | ₩24,475 | ₩24,515 | ₩24,461 | ₩24,495 | +0.08% | 2.4만 |
|---|
| 2026.05.28 | ₩24,501 | ₩24,501 | ₩24,367 | ₩24,454 | -0.19% | 73.9만 |
|---|
| 2026.05.27 | ₩24,407 | ₩24,420 | ₩24,367 | ₩24,387 | -0.08% | 4.6만 |
|---|
| 2026.05.26 | ₩24,381 | ₩24,387 | ₩24,340 | ₩24,374 | -0.03% | 6.7만 |
|---|
| 2026.05.22 | ₩24,300 | ₩24,300 | ₩24,240 | ₩24,280 | -0.08% | 3.1만 |
|---|
| 2026.05.21 | ₩24,153 | ₩24,260 | ₩24,139 | ₩24,233 | +0.33% | 2.6만 |
|---|
| 2026.05.20 | ₩24,059 | ₩24,233 | ₩24,059 | ₩24,226 | +0.70% | 1.4만 |
|---|
| 2026.05.19 | ₩24,059 | ₩24,079 | ₩24,024 | ₩24,045 | -0.06% | 7.7만 |
|---|
| 2026.05.18 | ₩24,166 | ₩24,193 | ₩24,126 | ₩24,159 | -0.03% | 5만 |
|---|
| 2026.05.15 | ₩24,206 | ₩24,206 | ₩24,155 | ₩24,158 | -0.20% | 2.9만 |
|---|
| 2026.05.14 | ₩24,381 | ₩24,394 | ₩24,320 | ₩24,320 | -0.25% | 3만 |
|---|
| 2026.05.13 | ₩24,327 | ₩24,340 | ₩24,300 | ₩24,334 | +0.03% | 4.6만 |
|---|
| 2026.05.12 | ₩24,354 | ₩24,354 | ₩24,314 | ₩24,334 | -0.08% | 10.4만 |
|---|
| 2026.05.11 | ₩24,461 | ₩24,475 | ₩24,421 | ₩24,426 | -0.14% | 2.1만 |
|---|
| 2026.05.08 | ₩24,475 | ₩24,488 | ₩24,461 | ₩24,468 | -0.03% | 1.6만 |
|---|
| 2026.05.07 | ₩24,515 | ₩24,515 | ₩24,387 | ₩24,391 | -0.50% | 5만 |
|---|
| 2026.05.06 | ₩24,475 | ₩24,488 | ₩24,454 | ₩24,475 | 0.00% | 2.3만 |
|---|
| 2026.05.05 | ₩24,354 | ₩24,367 | ₩24,334 | ₩24,354 | 0.00% | 4.1만 |
|---|
| 2026.05.04 | ₩24,367 | ₩24,367 | ₩24,247 | ₩24,287 | -0.33% | 3.2만 |
|---|
| 2026.05.01 | ₩24,407 | ₩24,448 | ₩24,381 | ₩24,381 | -0.11% | 2.2만 |
|---|
| 2026.04.30 | ₩24,488 | ₩24,512 | ₩24,434 | ₩24,488 | 0.00% | 4.8만 |
|---|
| 2026.04.29 | ₩24,461 | ₩24,461 | ₩24,381 | ₩24,407 | -0.22% | 2.7만 |
|---|
| 2026.04.28 | ₩24,488 | ₩24,515 | ₩24,468 | ₩24,501 | +0.05% | 2.9만 |
|---|
| 2026.04.27 | ₩24,515 | ₩24,568 | ₩24,488 | ₩24,508 | -0.03% | 127.9만 |
|---|
| 2026.04.24 | ₩24,582 | ₩24,582 | ₩24,513 | ₩24,562 | -0.08% | 35.6만 |
|---|
| 2026.04.23 | ₩24,609 | ₩24,609 | ₩24,434 | ₩24,515 | -0.38% | 2.9만 |
|---|
| 2026.04.22 | ₩24,649 | ₩24,649 | ₩24,555 | ₩24,582 | -0.27% | 3.5만 |
|---|
| 2026.04.21 | ₩24,595 | ₩24,602 | ₩24,542 | ₩24,555 | -0.16% | 6.7만 |
|---|
| 2026.04.20 | ₩24,649 | ₩24,650 | ₩24,609 | ₩24,642 | -0.03% | 7.7만 |
|---|
| 2026.04.17 | ₩24,743 | ₩24,743 | ₩24,629 | ₩24,649 | -0.38% | 8만 |
|---|
| 2026.04.16 | ₩24,582 | ₩24,595 | ₩24,515 | ₩24,528 | -0.22% | 7.3만 |
|---|
| 2026.04.15 | ₩24,582 | ₩24,595 | ₩24,542 | ₩24,595 | +0.05% | 6.9만 |
|---|
| 2026.04.14 | ₩24,528 | ₩24,595 | ₩24,528 | ₩24,582 | +0.22% | 4.5만 |
|---|
| 2026.04.13 | ₩24,394 | ₩24,501 | ₩24,394 | ₩24,501 | +0.44% | 12.2만 |
|---|
| 2026.04.10 | ₩24,488 | ₩24,488 | ₩24,381 | ₩24,421 | -0.27% | 8.8만 |
|---|
| 2026.04.09 | ₩24,434 | ₩24,508 | ₩24,361 | ₩24,475 | +0.16% | 9.7만 |
|---|
| 2026.04.08 | ₩24,555 | ₩24,555 | ₩24,394 | ₩24,421 | -0.55% | 9.5만 |
|---|
| 2026.04.07 | ₩24,273 | ₩24,300 | ₩24,193 | ₩24,300 | +0.11% | 2.8만 |
|---|
| 2026.04.06 | ₩24,287 | ₩24,300 | ₩24,220 | ₩24,273 | -0.06% | 7.9만 |
|---|
| 2026.04.02 | ₩24,166 | ₩24,287 | ₩24,166 | ₩24,260 | +0.39% | 5.5만 |
|---|
| 2026.04.01 | ₩24,273 | ₩24,273 | ₩24,220 | ₩24,220 | -0.22% | 79.2만 |
|---|
| 2026.03.31 | ₩24,206 | ₩24,285 | ₩24,166 | ₩24,247 | +0.17% | 55.7만 |
|---|
| 2026.03.30 | ₩24,126 | ₩24,133 | ₩24,060 | ₩24,079 | -0.19% | 6.8만 |
|---|
| 2026.03.27 | ₩24,059 | ₩24,066 | ₩23,992 | ₩24,016 | -0.18% | 60.4만 |
|---|
| 2026.03.26 | ₩24,206 | ₩24,220 | ₩24,072 | ₩24,094 | -0.47% | 3.2만 |
|---|
| 2026.03.25 | ₩24,314 | ₩24,327 | ₩24,273 | ₩24,284 | -0.12% | 15.2만 |
|---|
| 2026.03.24 | ₩24,166 | ₩24,232 | ₩24,133 | ₩24,177 | +0.04% | 3.4만 |
|---|
| 2026.03.23 | ₩24,193 | ₩24,327 | ₩24,179 | ₩24,247 | +0.22% | 9.2만 |
|---|
| 2026.03.20 | ₩24,287 | ₩24,287 | ₩24,112 | ₩24,133 | -0.64% | 2.4만 |
|---|
| 2026.03.19 | ₩24,233 | ₩24,381 | ₩24,233 | ₩24,361 | +0.53% | 6.4만 |
|---|
| 2026.03.18 | ₩24,421 | ₩24,421 | ₩24,307 | ₩24,315 | -0.43% | 3.7만 |
|---|
| 2026.03.17 | ₩24,461 | ₩24,461 | ₩24,407 | ₩24,434 | -0.11% | 5.2만 |
|---|
| 2026.03.16 | ₩24,367 | ₩24,381 | ₩24,340 | ₩24,361 | -0.03% | 3.6만 |
|---|
| 2026.03.13 | ₩24,381 | ₩24,391 | ₩24,260 | ₩24,267 | -0.47% | 1.9만 |
|---|
| 2026.03.12 | ₩24,421 | ₩24,428 | ₩24,314 | ₩24,381 | -0.16% | 5만 |
|---|
| 2026.03.11 | ₩24,582 | ₩24,582 | ₩24,488 | ₩24,495 | -0.35% | 3.7만 |
|---|
| 2026.03.10 | ₩24,609 | ₩24,662 | ₩24,582 | ₩24,582 | -0.11% | 2.6만 |
|---|
| 2026.03.09 | ₩24,461 | ₩24,676 | ₩24,461 | ₩24,635 | +0.71% | 39.1만 |
|---|
| 2026.03.06 | ₩24,528 | ₩24,635 | ₩24,501 | ₩24,528 | 0.00% | 4.6만 |
|---|
| 2026.03.05 | ₩24,662 | ₩24,662 | ₩24,595 | ₩24,625 | -0.15% | 3.1만 |
|---|
| 2026.03.04 | ₩24,756 | ₩24,756 | ₩24,703 | ₩24,716 | -0.16% | 5.6만 |
|---|
| 2026.03.03 | ₩24,622 | ₩24,723 | ₩24,582 | ₩24,703 | +0.33% | 5.7만 |
|---|
| 2026.03.02 | ₩24,917 | ₩24,917 | ₩24,689 | ₩24,743 | -0.70% | 5.1만 |
|---|
| 2026.02.27 | ₩24,917 | ₩24,971 | ₩24,917 | ₩24,951 | +0.13% | 8.3만 |
|---|
| 2026.02.26 | ₩24,957 | ₩24,957 | ₩24,904 | ₩24,930 | -0.11% | 8만 |
|---|
| 2026.02.25 | ₩24,917 | ₩24,944 | ₩24,877 | ₩24,910 | -0.03% | 7.9만 |
|---|
| 2026.02.24 | ₩24,944 | ₩24,944 | ₩24,890 | ₩24,924 | -0.08% | 8.8만 |
|---|
| 2026.02.23 | ₩24,957 | ₩24,957 | ₩24,917 | ₩24,924 | -0.13% | 6.2만 |
|---|
| 2026.02.20 | ₩24,890 | ₩24,930 | ₩24,877 | ₩24,910 | +0.08% | 3.5만 |
|---|
| 2026.02.19 | ₩24,877 | ₩24,930 | ₩24,863 | ₩24,910 | +0.13% | 5만 |
|---|
| 2026.02.18 | ₩24,850 | ₩24,917 | ₩24,850 | ₩24,890 | +0.16% | 4.2만 |
|---|
| 2026.02.17 | ₩24,890 | ₩24,912 | ₩24,870 | ₩24,890 | 0.00% | 5.9만 |
|---|
| 2026.02.13 | ₩24,890 | ₩24,944 | ₩24,877 | ₩24,930 | +0.16% | 6만 |
|---|
| 2026.02.12 | ₩24,837 | ₩24,850 | ₩24,825 | ₩24,850 | +0.05% | 4.2만 |
|---|
| 2026.02.11 | ₩24,823 | ₩24,823 | ₩24,770 | ₩24,783 | -0.16% | 6.3만 |
|---|
| 2026.02.10 | ₩24,877 | ₩24,877 | ₩24,830 | ₩24,837 | -0.16% | 7만 |
|---|
| 2026.02.09 | ₩24,703 | ₩24,796 | ₩24,703 | ₩24,790 | +0.35% | 4.4만 |
|---|
| 2026.02.06 | ₩24,703 | ₩24,743 | ₩24,703 | ₩24,736 | +0.14% | 1.6만 |
|---|
| 2026.02.05 | ₩24,676 | ₩24,703 | ₩24,635 | ₩24,703 | +0.11% | 8.4만 |
|---|
| 2026.02.04 | ₩24,676 | ₩24,689 | ₩24,629 | ₩24,635 | -0.16% | 6.8만 |
|---|
| 2026.02.03 | ₩24,635 | ₩24,662 | ₩24,609 | ₩24,662 | +0.11% | 5.7만 |
|---|
| 2026.02.02 | ₩24,635 | ₩24,662 | ₩24,622 | ₩24,626 | -0.04% | 3.6만 |
|---|
| 2026.01.30 | ₩24,796 | ₩24,796 | ₩24,736 | ₩24,756 | -0.16% | 9만 |
|---|
| 2026.01.29 | ₩24,810 | ₩24,810 | ₩24,756 | ₩24,790 | -0.08% | 13.4만 |
|---|
| 2026.01.28 | ₩24,770 | ₩24,772 | ₩24,743 | ₩24,756 | -0.05% | 7.3만 |
|---|
| 2026.01.27 | ₩24,783 | ₩24,810 | ₩24,770 | ₩24,770 | -0.05% | 5.3만 |
|---|
| 2026.01.26 | ₩24,756 | ₩24,796 | ₩24,756 | ₩24,776 | +0.08% | 4.3만 |
|---|
| 2026.01.23 | ₩24,703 | ₩24,729 | ₩24,703 | ₩24,716 | +0.05% | 4.5만 |
|---|
| 2026.01.22 | ₩24,703 | ₩24,729 | ₩24,689 | ₩24,709 | +0.03% | 7.8만 |
|---|
| 2026.01.21 | ₩24,676 | ₩24,700 | ₩24,629 | ₩24,688 | +0.05% | 9만 |
|---|
| 2026.01.20 | ₩24,595 | ₩24,622 | ₩24,583 | ₩24,602 | +0.03% | 42.4만 |
|---|
| 2026.01.16 | ₩24,689 | ₩24,703 | ₩24,635 | ₩24,635 | -0.22% | 18.8만 |
|---|
| 2026.01.15 | ₩24,756 | ₩24,756 | ₩24,676 | ₩24,703 | -0.22% | 7.8만 |
|---|
| 2026.01.14 | ₩24,662 | ₩24,716 | ₩24,660 | ₩24,716 | +0.22% | 4.3만 |
|---|
| 2026.01.13 | ₩24,662 | ₩24,662 | ₩24,622 | ₩24,642 | -0.08% | 6만 |
|---|
| 2026.01.12 | ₩24,635 | ₩24,689 | ₩24,635 | ₩24,656 | +0.08% | 3.7만 |
|---|
| 2026.01.09 | ₩24,676 | ₩24,757 | ₩24,644 | ₩24,689 | +0.05% | 17.7만 |
|---|
| 2026.01.08 | ₩24,622 | ₩24,676 | ₩24,622 | ₩24,662 | +0.16% | 23.9만 |
|---|
| 2026.01.07 | ₩24,689 | ₩24,729 | ₩24,662 | ₩24,703 | +0.05% | 5.5만 |
|---|
| 2026.01.06 | ₩24,716 | ₩24,729 | ₩24,641 | ₩24,728 | +0.05% | 4.6만 |
|---|
| 2026.01.05 | ₩24,622 | ₩24,676 | ₩24,622 | ₩24,669 | +0.19% | 4.9만 |
|---|
| 2026.01.02 | ₩24,622 | ₩24,622 | ₩24,582 | ₩24,605 | -0.07% | 3.9만 |
|---|
| 2025.12.31 | ₩24,635 | ₩24,662 | ₩24,610 | ₩24,615 | -0.08% | 3.6만 |
|---|
| 2025.12.30 | ₩24,649 | ₩24,701 | ₩24,649 | ₩24,662 | +0.05% | 3만 |
|---|
| 2025.12.29 | ₩24,662 | ₩24,676 | ₩24,650 | ₩24,669 | +0.03% | 2.8만 |
|---|
| 2025.12.26 | ₩24,770 | ₩24,796 | ₩24,756 | ₩24,783 | +0.05% | 1.8만 |
|---|
| 2025.12.24 | ₩24,729 | ₩24,823 | ₩24,719 | ₩24,823 | +0.38% | 7.2만 |
|---|
| 2025.12.23 | ₩24,649 | ₩24,729 | ₩24,649 | ₩24,703 | +0.22% | 2.8만 |
|---|
| 2025.12.22 | ₩24,662 | ₩24,810 | ₩24,656 | ₩24,698 | +0.15% | 12.3만 |
|---|
| 2025.12.19 | ₩24,662 | ₩24,676 | ₩24,649 | ₩24,656 | -0.03% | 5.4만 |
|---|
| 2025.12.18 | ₩24,716 | ₩24,716 | ₩24,656 | ₩24,680 | -0.15% | 39.7만 |
|---|
| 2025.12.17 | ₩24,635 | ₩24,649 | ₩24,622 | ₩24,642 | +0.03% | 3.8만 |
|---|
| 2025.12.16 | ₩24,622 | ₩24,676 | ₩24,611 | ₩24,656 | +0.14% | 4.4만 |
|---|
| 2025.12.15 | ₩24,676 | ₩24,676 | ₩24,609 | ₩24,609 | -0.27% | 7.4만 |
|---|
| 2025.12.12 | ₩24,595 | ₩24,631 | ₩24,568 | ₩24,615 | +0.08% | 3.6만 |
|---|
| 2025.12.11 | ₩24,729 | ₩24,729 | ₩24,649 | ₩24,676 | -0.22% | 5.9만 |
|---|
| 2025.12.10 | ₩24,555 | ₩24,662 | ₩24,555 | ₩24,622 | +0.27% | 5.7만 |
|---|
| 2025.12.09 | ₩24,582 | ₩24,598 | ₩24,542 | ₩24,568 | -0.05% | 4.4만 |
|---|
| 2025.12.08 | ₩24,622 | ₩24,631 | ₩24,555 | ₩24,575 | -0.19% | 3.5만 |
|---|
| 2025.12.05 | ₩24,662 | ₩24,676 | ₩24,638 | ₩24,642 | -0.08% | 4.3만 |
|---|
| 2025.12.04 | ₩24,729 | ₩24,729 | ₩24,649 | ₩24,676 | -0.22% | 13.6만 |
|---|
| 2025.12.03 | ₩24,716 | ₩24,729 | ₩24,676 | ₩24,709 | -0.03% | 6만 |
|---|
| 2025.12.02 | ₩24,609 | ₩24,682 | ₩24,595 | ₩24,676 | +0.27% | 5.5만 |
|---|
| 2025.12.01 | ₩24,595 | ₩24,635 | ₩24,595 | ₩24,615 | +0.08% | 9.3만 |
|---|
| 2025.11.28 | ₩24,796 | ₩24,796 | ₩24,770 | ₩24,776 | -0.08% | 5.8천 |
|---|
| 2025.11.26 | ₩24,662 | ₩24,796 | ₩24,662 | ₩24,783 | +0.49% | 5.6만 |
|---|
| 2025.11.25 | ₩24,770 | ₩24,770 | ₩24,703 | ₩24,749 | -0.08% | 4.4만 |
|---|
| 2025.11.24 | ₩24,649 | ₩24,676 | ₩24,649 | ₩24,676 | +0.11% | 3.1만 |
|---|
| 2025.11.21 | ₩24,662 | ₩24,662 | ₩24,595 | ₩24,649 | -0.05% | 6만 |
|---|
| 2025.11.20 | ₩24,615 | ₩24,617 | ₩24,559 | ₩24,568 | -0.19% | 2.7만 |
|---|
| 2025.11.19 | ₩24,635 | ₩24,635 | ₩24,555 | ₩24,562 | -0.30% | 3.7만 |
|---|
| 2025.11.18 | ₩24,568 | ₩24,582 | ₩24,542 | ₩24,555 | -0.05% | 7.2만 |
|---|
| 2025.11.17 | ₩24,622 | ₩24,622 | ₩24,555 | ₩24,562 | -0.25% | 3.5만 |
|---|
| 2025.11.14 | ₩24,609 | ₩24,609 | ₩24,562 | ₩24,562 | -0.19% | 3.1만 |
|---|
| 2025.11.13 | ₩24,622 | ₩24,635 | ₩24,602 | ₩24,607 | -0.06% | 3.8만 |
|---|
| 2025.11.12 | ₩24,770 | ₩24,770 | ₩24,642 | ₩24,689 | -0.32% | 59.9만 |
|---|
| 2025.11.11 | ₩24,743 | ₩24,743 | ₩24,662 | ₩24,709 | -0.14% | 3.4만 |
|---|
| 2025.11.10 | ₩24,609 | ₩24,649 | ₩24,595 | ₩24,642 | +0.14% | 5.1만 |
|---|
| 2025.11.07 | ₩24,568 | ₩24,635 | ₩24,568 | ₩24,622 | +0.22% | 3.2만 |
|---|
| 2025.11.06 | ₩24,609 | ₩24,642 | ₩24,595 | ₩24,609 | 0.00% | 2.8만 |
|---|
| 2025.11.05 | ₩24,756 | ₩24,756 | ₩24,542 | ₩24,556 | -0.81% | 4.7만 |
|---|
| 2025.11.04 | ₩24,555 | ₩24,609 | ₩24,555 | ₩24,595 | +0.16% | 32.3만 |
|---|
| 2025.11.03 | ₩24,595 | ₩24,621 | ₩24,582 | ₩24,589 | -0.03% | 3.1만 |
|---|
| 2025.10.31 | ₩24,810 | ₩24,810 | ₩24,736 | ₩24,747 | -0.25% | 4만 |
|---|
| 2025.10.30 | ₩24,770 | ₩24,783 | ₩24,743 | ₩24,756 | -0.05% | 5.7만 |
|---|
| 2025.10.29 | ₩24,890 | ₩24,904 | ₩24,810 | ₩24,837 | -0.22% | 6.4만 |
|---|
| 2025.10.28 | ₩24,944 | ₩24,944 | ₩24,884 | ₩24,890 | -0.22% | 14.2만 |
|---|
| 2025.10.27 | ₩24,890 | ₩24,890 | ₩24,850 | ₩24,890 | 0.00% | 49만 |
|---|
| 2025.10.24 | ₩24,863 | ₩24,877 | ₩24,837 | ₩24,870 | +0.03% | 110.3만 |
|---|
| 2025.10.23 | ₩24,837 | ₩24,917 | ₩24,810 | ₩24,863 | +0.11% | 5만 |
|---|
| 2025.10.22 | ₩24,863 | ₩24,890 | ₩24,823 | ₩24,865 | +0.01% | 4.3만 |
|---|
| 2025.10.21 | ₩24,890 | ₩24,890 | ₩24,850 | ₩24,870 | -0.08% | 2.9만 |
|---|
| 2025.10.20 | ₩24,816 | ₩24,823 | ₩24,810 | ₩24,816 | 0.00% | 3.5만 |
|---|
| 2025.10.17 | ₩24,783 | ₩24,806 | ₩24,756 | ₩24,783 | 0.00% | 3.2만 |
|---|
| 2025.10.16 | ₩24,729 | ₩24,799 | ₩24,729 | ₩24,776 | +0.19% | 2.9만 |
|---|
| 2025.10.15 | ₩24,770 | ₩24,796 | ₩24,729 | ₩24,756 | -0.05% | 8.1만 |
|---|
| 2025.10.14 | ₩24,609 | ₩24,729 | ₩24,609 | ₩24,709 | +0.41% | 8.5만 |
|---|
| 2025.10.13 | ₩24,635 | ₩24,703 | ₩24,601 | ₩24,660 | +0.10% | 3만 |
|---|
| 2025.10.10 | ₩24,635 | ₩24,635 | ₩24,587 | ₩24,609 | -0.11% | 2.1만 |
|---|