시장 데이터를 불러오는 중
전체 종목
Columbia Research Enhanced Emerging Economies ETF 과거 주가
Columbia Research Enhanced Emerging Economies ETF · ECON · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia Research Enhanced Emerging Economies ETF · ECON · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,052 | ₩47,106 | ₩46,918 | ₩47,106 | +0.11% | 5.9천 |
| 2026.10.08 | ₩47,146 | ₩47,146 | ₩46,556 | ₩46,637 | -1.08% | 9.7천 |
| 2026.10.07 | ₩47,374 | ₩47,776 | ₩47,347 | ₩47,656 | +0.59% | 1.2만 |
| 2026.10.06 | ₩49,010 | ₩49,023 | ₩48,246 | ₩48,380 | -1.29% | 1.5만 |
| 2026.10.05 | ₩48,380 | ₩48,782 | ₩48,380 | ₩48,728 | +0.72% | 1.5만 |
| 2026.10.02 | ₩48,152 | ₩48,232 | ₩47,964 | ₩48,031 | -0.25% | 1.1만 |
| 2026.10.01 | ₩47,495 | ₩47,615 | ₩47,267 | ₩47,575 | +0.17% | 6.4천 |
| 2026.09.30 | ₩47,589 | ₩47,749 | ₩47,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,441 |
| -0.31% |
| 2.3만 |
| 2026.09.29 | ₩48,205 | ₩48,205 | ₩47,736 | ₩47,937 | -0.56% | 1.2만 |
|---|
| 2026.09.28 | ₩47,669 | ₩48,031 | ₩47,669 | ₩47,897 | +0.48% | 1.9만 |
|---|
| 2026.09.25 | ₩48,299 | ₩48,527 | ₩48,098 | ₩48,500 | +0.42% | 1.5만 |
|---|
| 2026.09.24 | ₩48,299 | ₩48,299 | ₩47,696 | ₩47,816 | -1.00% | 1만 |
|---|
| 2026.09.23 | ₩48,313 | ₩48,326 | ₩47,977 | ₩48,111 | -0.42% | 2.4만 |
|---|
| 2026.09.22 | ₩48,675 | ₩49,104 | ₩48,675 | ₩49,090 | +0.85% | 1.8만 |
|---|
| 2026.09.21 | ₩48,567 | ₩49,023 | ₩48,567 | ₩48,956 | +0.80% | 3.3천 |
|---|
| 2026.09.18 | ₩47,521 | ₩47,629 | ₩47,307 | ₩47,629 | +0.23% | 2.1천 |
|---|
| 2026.09.17 | ₩47,428 | ₩47,682 | ₩47,428 | ₩47,562 | +0.28% | 3.6천 |
|---|
| 2026.09.16 | ₩47,240 | ₩47,320 | ₩46,596 | ₩46,690 | -1.16% | 9.1천 |
|---|
| 2026.09.15 | ₩46,972 | ₩46,972 | ₩46,637 | ₩46,771 | -0.43% | 6.3천 |
|---|
| 2026.09.14 | ₩47,012 | ₩47,347 | ₩46,864 | ₩47,025 | +0.03% | 6.5천 |
|---|
| 2026.09.11 | ₩48,447 | ₩48,581 | ₩48,232 | ₩48,313 | -0.28% | 5.6만 |
|---|
| 2026.09.10 | ₩47,709 | ₩47,857 | ₩47,521 | ₩47,575 | -0.28% | 1.1만 |
|---|
| 2026.09.09 | ₩48,567 | ₩48,795 | ₩48,567 | ₩48,661 | +0.19% | 8.4천 |
|---|
| 2026.09.08 | ₩48,688 | ₩48,943 | ₩48,648 | ₩48,795 | +0.22% | 1.6만 |
|---|
| 2026.09.04 | ₩48,634 | ₩49,023 | ₩48,393 | ₩48,594 | -0.08% | 20만 |
|---|
| 2026.09.03 | ₩47,857 | ₩48,259 | ₩47,749 | ₩48,232 | +0.78% | 9.4천 |
|---|
| 2026.09.02 | ₩47,481 | ₩47,749 | ₩47,481 | ₩47,723 | +0.51% | 8.7천 |
|---|
| 2026.09.01 | ₩47,977 | ₩48,138 | ₩47,468 | ₩47,615 | -0.75% | 8.5천 |
|---|
| 2026.08.31 | ₩47,816 | ₩47,910 | ₩47,481 | ₩47,642 | -0.36% | 9.3천 |
|---|
| 2026.08.28 | ₩47,709 | ₩47,709 | ₩47,414 | ₩47,642 | -0.14% | 2.8천 |
|---|
| 2026.08.27 | ₩47,924 | ₩47,991 | ₩47,749 | ₩47,884 | -0.08% | 3.7천 |
|---|
| 2026.08.26 | ₩47,857 | ₩47,857 | ₩47,602 | ₩47,629 | -0.48% | 3.3천 |
|---|
| 2026.08.25 | ₩47,307 | ₩47,602 | ₩47,307 | ₩47,602 | +0.62% | 2.4만 |
|---|
| 2026.08.24 | ₩46,556 | ₩46,824 | ₩46,556 | ₩46,824 | +0.58% | 6.4천 |
|---|
| 2026.08.21 | ₩47,387 | ₩47,575 | ₩47,267 | ₩47,387 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩46,489 | ₩46,932 | ₩46,489 | ₩46,932 | +0.95% | 6.5만 |
|---|
| 2026.08.19 | ₩46,543 | ₩46,717 | ₩46,395 | ₩46,516 | -0.06% | 6.4천 |
|---|
| 2026.08.18 | ₩46,462 | ₩46,462 | ₩46,060 | ₩46,261 | -0.43% | 1.8만 |
|---|
| 2026.08.17 | ₩47,468 | ₩47,964 | ₩47,441 | ₩47,441 | -0.06% | 7.2천 |
|---|
| 2026.08.14 | ₩47,428 | ₩47,428 | ₩46,905 | ₩46,985 | -0.93% | 4.4천 |
|---|
| 2026.08.13 | ₩46,838 | ₩47,240 | ₩46,838 | ₩47,092 | +0.54% | 9.9천 |
|---|
| 2026.08.12 | ₩46,851 | ₩46,851 | ₩46,596 | ₩46,650 | -0.43% | 4.5천 |
|---|
| 2026.08.11 | ₩46,167 | ₩46,181 | ₩45,805 | ₩45,872 | -0.64% | 4.9천 |
|---|
| 2026.08.10 | ₩45,617 | ₩45,725 | ₩45,524 | ₩45,671 | +0.12% | 5.7천 |
|---|
| 2026.08.07 | ₩46,301 | ₩46,301 | ₩45,778 | ₩46,087 | -0.46% | 7.4천 |
|---|
| 2026.08.06 | ₩45,282 | ₩45,966 | ₩45,175 | ₩45,631 | +0.77% | 8.9천 |
|---|
| 2026.08.05 | ₩46,355 | ₩46,476 | ₩46,167 | ₩46,248 | -0.23% | 8.3천 |
|---|
| 2026.08.04 | ₩45,644 | ₩46,382 | ₩45,644 | ₩46,315 | +1.47% | 3.3천 |
|---|
| 2026.08.03 | ₩44,692 | ₩45,094 | ₩44,518 | ₩45,081 | +0.87% | 92.4만 |
|---|
| 2026.07.31 | ₩45,550 | ₩45,577 | ₩44,746 | ₩44,853 | -1.53% | 1.2만 |
|---|
| 2026.07.30 | ₩43,485 | ₩44,799 | ₩43,485 | ₩44,504 | +2.34% | 5.4천 |
|---|
| 2026.07.29 | ₩43,271 | ₩43,807 | ₩42,708 | ₩42,708 | -1.30% | 1.4만 |
|---|
| 2026.07.28 | ₩43,687 | ₩44,089 | ₩43,552 | ₩43,807 | +0.28% | 9천 |
|---|
| 2026.07.27 | ₩44,504 | ₩44,813 | ₩44,411 | ₩44,813 | +0.69% | 1.2만 |
|---|
| 2026.07.24 | ₩45,135 | ₩45,229 | ₩44,679 | ₩44,706 | -0.95% | 4.5천 |
|---|
| 2026.07.23 | ₩45,376 | ₩45,550 | ₩45,229 | ₩45,309 | -0.15% | 7.1천 |
|---|
| 2026.07.22 | ₩45,524 | ₩46,033 | ₩45,524 | ₩45,845 | +0.71% | 8.4천 |
|---|
| 2026.07.21 | ₩45,443 | ₩45,966 | ₩45,443 | ₩45,872 | +0.94% | 5.3천 |
|---|
| 2026.07.20 | ₩44,344 | ₩44,732 | ₩44,263 | ₩44,277 | -0.15% | 1.2만 |
|---|
| 2026.07.17 | ₩44,129 | ₩44,478 | ₩43,941 | ₩44,129 | 0.00% | 8.9천 |
|---|
| 2026.07.16 | ₩45,081 | ₩45,229 | ₩44,598 | ₩44,625 | -1.01% | 3만 |
|---|
| 2026.07.15 | ₩46,409 | ₩46,409 | ₩45,403 | ₩45,912 | -1.07% | 6.6천 |
|---|
| 2026.07.14 | ₩45,832 | ₩46,248 | ₩45,658 | ₩46,248 | +0.91% | 1만 |
|---|
| 2026.07.13 | ₩45,845 | ₩45,899 | ₩45,322 | ₩45,497 | -0.76% | 1만 |
|---|
| 2026.07.10 | ₩46,864 | ₩47,307 | ₩46,864 | ₩47,173 | +0.66% | 8.8천 |
|---|
| 2026.07.09 | ₩47,025 | ₩47,361 | ₩47,025 | ₩47,186 | +0.34% | 7.3천 |
|---|
| 2026.07.08 | ₩46,047 | ₩46,529 | ₩45,926 | ₩46,516 | +1.02% | 1.2만 |
|---|
| 2026.07.07 | ₩46,811 | ₩46,811 | ₩46,207 | ₩46,422 | -0.83% | 1.2만 |
|---|
| 2026.07.06 | ₩47,320 | ₩48,018 | ₩47,320 | ₩47,964 | +1.36% | 8.3천 |
|---|
| 2026.07.02 | ₩46,690 | ₩46,824 | ₩46,140 | ₩46,395 | -0.63% | 6.5천 |
|---|
| 2026.07.01 | ₩47,884 | ₩47,884 | ₩47,173 | ₩47,200 | -1.43% | 3.3만 |
|---|
| 2026.06.30 | ₩48,018 | ₩48,715 | ₩48,018 | ₩48,608 | +1.23% | 6.7천 |
|---|
| 2026.06.29 | ₩47,615 | ₩47,924 | ₩46,945 | ₩47,897 | +0.59% | 8.7천 |
|---|
| 2026.06.26 | ₩47,669 | ₩48,366 | ₩47,669 | ₩48,031 | +0.76% | 1.6만 |
|---|
| 2026.06.25 | ₩49,023 | ₩49,023 | ₩48,205 | ₩48,433 | -1.20% | 8.8천 |
|---|
| 2026.06.24 | ₩48,259 | ₩48,286 | ₩47,508 | ₩47,991 | -0.56% | 1.4만 |
|---|
| 2026.06.23 | ₩48,353 | ₩48,728 | ₩48,111 | ₩48,313 | -0.08% | 1.5만 |
|---|
| 2026.06.22 | ₩50,994 | ₩51,196 | ₩50,646 | ₩50,914 | -0.16% | 1만 |
|---|
| 2026.06.18 | ₩50,471 | ₩50,713 | ₩50,431 | ₩50,606 | +0.27% | 1.6만 |
|---|
| 2026.06.17 | ₩49,412 | ₩49,828 | ₩48,956 | ₩48,956 | -0.92% | 1.5만 |
|---|
| 2026.06.16 | ₩49,774 | ₩49,975 | ₩49,131 | ₩49,171 | -1.21% | 7.8천 |
|---|
| 2026.06.15 | ₩49,654 | ₩49,895 | ₩49,493 | ₩49,895 | +0.49% | 1.1만 |
|---|
| 2026.06.12 | ₩47,937 | ₩48,393 | ₩47,937 | ₩48,138 | +0.42% | 9.3천 |
|---|
| 2026.06.11 | ₩46,167 | ₩48,138 | ₩46,167 | ₩48,138 | +4.27% | 6.3천 |
|---|
| 2026.06.10 | ₩46,342 | ₩46,932 | ₩45,765 | ₩45,765 | -1.24% | 1.3만 |
|---|
| 2026.06.09 | ₩47,521 | ₩47,535 | ₩45,564 | ₩46,569 | -2.00% | 1만 |
|---|
| 2026.06.08 | ₩46,797 | ₩46,878 | ₩46,489 | ₩46,543 | -0.54% | 8.2천 |
|---|
| 2026.06.05 | ₩46,449 | ₩46,449 | ₩45,094 | ₩45,336 | -2.40% | 1.2만 |
|---|
| 2026.06.04 | ₩48,179 | ₩48,903 | ₩48,179 | ₩48,862 | +1.42% | 5.5천 |
|---|
| 2026.06.03 | ₩49,667 | ₩49,667 | ₩49,345 | ₩49,479 | -0.38% | 6.6천 |
|---|
| 2026.06.02 | ₩49,680 | ₩50,217 | ₩49,680 | ₩50,096 | +0.84% | 1.6만 |
|---|
| 2026.06.01 | ₩48,903 | ₩49,841 | ₩48,903 | ₩49,466 | +1.15% | 1.1만 |
|---|
| 2026.05.29 | ₩48,487 | ₩48,769 | ₩48,259 | ₩48,742 | +0.53% | 2.2만 |
|---|
| 2026.05.28 | ₩47,763 | ₩48,715 | ₩47,749 | ₩48,688 | +1.94% | 9.2천 |
|---|
| 2026.05.27 | ₩48,514 | ₩48,514 | ₩48,219 | ₩48,433 | -0.17% | 1.9만 |
|---|
| 2026.05.26 | ₩48,018 | ₩48,098 | ₩47,763 | ₩48,098 | +0.17% | 6.1천 |
|---|
| 2026.05.22 | ₩45,966 | ₩46,301 | ₩45,912 | ₩45,966 | 0.00% | 6.9천 |
|---|
| 2026.05.21 | ₩45,027 | ₩45,926 | ₩45,027 | ₩45,819 | +1.76% | 4만 |
|---|
| 2026.05.20 | ₩44,317 | ₩45,148 | ₩44,317 | ₩45,121 | +1.82% | 6.5천 |
|---|
| 2026.05.19 | ₩43,901 | ₩44,531 | ₩43,700 | ₩44,183 | +0.64% | 8.4천 |
|---|
| 2026.05.18 | ₩45,229 | ₩45,229 | ₩44,491 | ₩44,867 | -0.80% | 1.6만 |
|---|
| 2026.05.15 | ₩44,880 | ₩45,081 | ₩44,706 | ₩44,934 | +0.12% | 6.4천 |
|---|
| 2026.05.14 | ₩46,100 | ₩46,449 | ₩46,100 | ₩46,342 | +0.52% | 4.9천 |
|---|
| 2026.05.13 | ₩46,033 | ₩46,623 | ₩46,033 | ₩46,462 | +0.93% | 5.5천 |
|---|
| 2026.05.12 | ₩45,993 | ₩45,993 | ₩44,880 | ₩45,524 | -1.02% | 9.7천 |
|---|
| 2026.05.11 | ₩46,945 | ₩47,092 | ₩46,891 | ₩46,958 | +0.03% | 1.2만 |
|---|
| 2026.05.08 | ₩46,476 | ₩46,744 | ₩46,462 | ₩46,704 | +0.49% | 4.1천 |
|---|
| 2026.05.07 | ₩46,234 | ₩46,234 | ₩45,564 | ₩45,564 | -1.45% | 5.8천 |
|---|
| 2026.05.06 | ₩45,845 | ₩46,261 | ₩45,577 | ₩46,261 | +0.91% | 1.6만 |
|---|
| 2026.05.05 | ₩44,183 | ₩44,746 | ₩44,183 | ₩44,639 | +1.03% | 47.2만 |
|---|
| 2026.05.04 | ₩43,646 | ₩43,646 | ₩43,512 | ₩43,593 | -0.12% | 6.3천 |
|---|
| 2026.05.01 | ₩43,552 | ₩44,008 | ₩43,552 | ₩43,713 | +0.37% | 4.4천 |
|---|
| 2026.04.30 | ₩43,016 | ₩43,700 | ₩43,016 | ₩43,673 | +1.53% | 3만 |
|---|
| 2026.04.29 | ₩42,895 | ₩42,895 | ₩42,641 | ₩42,667 | -0.53% | 1.1만 |
|---|
| 2026.04.28 | ₩42,815 | ₩42,936 | ₩42,788 | ₩42,895 | +0.19% | 6.4천 |
|---|
| 2026.04.27 | ₩43,338 | ₩43,405 | ₩43,123 | ₩43,244 | -0.22% | 6.6천 |
|---|
| 2026.04.24 | ₩43,083 | ₩43,526 | ₩42,989 | ₩43,217 | +0.31% | 2.2만 |
|---|
| 2026.04.23 | ₩42,775 | ₩42,869 | ₩42,346 | ₩42,507 | -0.63% | 5.3천 |
|---|
| 2026.04.22 | ₩42,989 | ₩43,150 | ₩42,976 | ₩43,150 | +0.37% | 5.9천 |
|---|
| 2026.04.21 | ₩43,190 | ₩43,190 | ₩42,439 | ₩42,439 | -1.74% | 3만 |
|---|
| 2026.04.20 | ₩42,895 | ₩43,110 | ₩42,775 | ₩42,936 | +0.09% | 2.3만 |
|---|
| 2026.04.17 | ₩43,110 | ₩43,566 | ₩43,097 | ₩43,164 | +0.12% | 1.2만 |
|---|
| 2026.04.16 | ₩42,426 | ₩42,507 | ₩42,212 | ₩42,386 | -0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩42,077 | ₩42,252 | ₩42,010 | ₩42,198 | +0.29% | 1.5만 |
|---|
| 2026.04.14 | ₩41,863 | ₩42,212 | ₩41,863 | ₩42,212 | +0.83% | 1.4만 |
|---|
| 2026.04.13 | ₩40,656 | ₩41,313 | ₩40,656 | ₩41,300 | +1.58% | 10.8만 |
|---|
| 2026.04.10 | ₩40,978 | ₩41,032 | ₩40,777 | ₩40,884 | -0.23% | 1만 |
|---|
| 2026.04.09 | ₩40,361 | ₩40,884 | ₩40,321 | ₩40,790 | +1.06% | 7.7만 |
|---|
| 2026.04.08 | ₩41,099 | ₩41,099 | ₩40,643 | ₩41,032 | -0.16% | 1.6만 |
|---|
| 2026.04.07 | ₩38,658 | ₩39,101 | ₩38,189 | ₩38,846 | +0.49% | 1.2만 |
|---|
| 2026.04.06 | ₩38,470 | ₩38,765 | ₩38,470 | ₩38,765 | +0.77% | 1.5만 |
|---|
| 2026.04.02 | ₩37,626 | ₩38,484 | ₩37,626 | ₩38,323 | +1.85% | 1.1만 |
|---|
| 2026.04.01 | ₩38,672 | ₩39,034 | ₩38,591 | ₩38,712 | +0.10% | 1.4만 |
|---|
| 2026.03.31 | ₩37,250 | ₩38,537 | ₩37,250 | ₩38,537 | +3.46% | 2.1만 |
|---|
| 2026.03.30 | ₩37,760 | ₩37,760 | ₩36,794 | ₩37,156 | -1.60% | 6.3만 |
|---|
| 2026.03.27 | ₩37,585 | ₩37,787 | ₩37,411 | ₩37,518 | -0.18% | 1.3만 |
|---|
| 2026.03.26 | ₩38,229 | ₩38,336 | ₩37,706 | ₩37,706 | -1.37% | 1.2만 |
|---|
| 2026.03.25 | ₩39,020 | ₩39,168 | ₩38,752 | ₩38,953 | -0.17% | 8.5천 |
|---|
| 2026.03.24 | ₩38,470 | ₩38,578 | ₩38,256 | ₩38,403 | -0.17% | 6.2천 |
|---|
| 2026.03.23 | ₩38,765 | ₩39,342 | ₩38,685 | ₩38,980 | +0.55% | 1.6만 |
|---|
| 2026.03.20 | ₩38,725 | ₩38,752 | ₩37,773 | ₩37,921 | -2.08% | 1.1만 |
|---|
| 2026.03.19 | ₩38,377 | ₩39,329 | ₩38,377 | ₩39,221 | +2.20% | 1.1만 |
|---|
| 2026.03.18 | ₩39,396 | ₩39,503 | ₩38,953 | ₩38,953 | -1.12% | 2.1만 |
|---|
| 2026.03.17 | ₩39,838 | ₩39,905 | ₩39,624 | ₩39,785 | -0.13% | 1.4만 |
|---|
| 2026.03.16 | ₩39,262 | ₩39,610 | ₩39,221 | ₩39,503 | +0.61% | 1.2만 |
|---|
| 2026.03.13 | ₩38,967 | ₩38,967 | ₩38,310 | ₩38,310 | -1.69% | 4.8천 |
|---|
| 2026.03.12 | ₩39,208 | ₩39,208 | ₩38,551 | ₩38,578 | -1.61% | 5.3만 |
|---|
| 2026.03.11 | ₩39,570 | ₩39,744 | ₩39,490 | ₩39,650 | +0.20% | 5.3천 |
|---|
| 2026.03.10 | ₩39,624 | ₩40,227 | ₩39,570 | ₩39,583 | -0.10% | 8.2천 |
|---|
| 2026.03.09 | ₩38,457 | ₩39,610 | ₩38,149 | ₩39,583 | +2.93% | 1.6만 |
|---|
| 2026.03.06 | ₩38,537 | ₩38,993 | ₩38,511 | ₩38,712 | +0.45% | 9.5천 |
|---|
| 2026.03.05 | ₩39,463 | ₩39,717 | ₩38,618 | ₩39,141 | -0.82% | 1.5만 |
|---|
| 2026.03.04 | ₩39,637 | ₩40,442 | ₩39,557 | ₩40,160 | +1.32% | 1.3만 |
|---|
| 2026.03.03 | ₩39,355 | ₩39,865 | ₩38,792 | ₩39,677 | +0.82% | 1.2만 |
|---|
| 2026.03.02 | ₩41,353 | ₩41,823 | ₩41,273 | ₩41,608 | +0.62% | 2.9만 |
|---|
| 2026.02.27 | ₩42,346 | ₩42,600 | ₩42,292 | ₩42,547 | +0.47% | 7.4천 |
|---|
| 2026.02.26 | ₩43,123 | ₩43,123 | ₩42,319 | ₩42,667 | -1.06% | 2.8만 |
|---|
| 2026.02.25 | ₩43,110 | ₩43,110 | ₩42,855 | ₩43,083 | -0.06% | 2.5만 |
|---|
| 2026.02.24 | ₩42,292 | ₩42,641 | ₩42,265 | ₩42,399 | +0.25% | 3.4만 |
|---|
| 2026.02.23 | ₩42,238 | ₩42,587 | ₩41,836 | ₩41,917 | -0.76% | 2만 |
|---|
| 2026.02.20 | ₩41,581 | ₩42,346 | ₩41,581 | ₩42,319 | +1.77% | 2.8만 |
|---|
| 2026.02.19 | ₩41,394 | ₩41,729 | ₩41,327 | ₩41,729 | +0.81% | 2.5만 |
|---|
| 2026.02.18 | ₩41,487 | ₩41,823 | ₩41,353 | ₩41,756 | +0.65% | 2.8만 |
|---|
| 2026.02.17 | ₩41,380 | ₩41,501 | ₩41,018 | ₩41,367 | -0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩41,246 | ₩41,622 | ₩40,951 | ₩41,622 | +0.91% | 5만 |
|---|
| 2026.02.12 | ₩41,997 | ₩41,997 | ₩41,233 | ₩41,259 | -1.76% | 3만 |
|---|
| 2026.02.11 | ₩41,300 | ₩41,715 | ₩41,259 | ₩41,715 | +1.01% | 5.9만 |
|---|
| 2026.02.10 | ₩41,045 | ₩41,139 | ₩40,991 | ₩41,005 | -0.10% | 2.2만 |
|---|
| 2026.02.09 | ₩40,589 | ₩41,085 | ₩40,589 | ₩41,018 | +1.06% | 4.8천 |
|---|
| 2026.02.06 | ₩40,361 | ₩40,884 | ₩40,361 | ₩40,763 | +1.00% | 6.6만 |
|---|
| 2026.02.05 | ₩39,530 | ₩39,785 | ₩39,490 | ₩39,516 | -0.03% | 6천 |
|---|
| 2026.02.04 | ₩40,455 | ₩40,455 | ₩39,597 | ₩39,758 | -1.72% | 1.3만 |
|---|
| 2026.02.03 | ₩40,321 | ₩40,388 | ₩39,892 | ₩40,187 | -0.33% | 14.8만 |
|---|
| 2026.02.02 | ₩39,583 | ₩40,026 | ₩39,583 | ₩39,892 | +0.78% | 1.6만 |
|---|
| 2026.01.30 | ₩40,254 | ₩40,348 | ₩39,664 | ₩39,838 | -1.03% | 2.5만 |
|---|
| 2026.01.29 | ₩40,361 | ₩40,683 | ₩40,093 | ₩40,656 | +0.73% | 6.3만 |
|---|
| 2026.01.28 | ₩40,750 | ₩40,750 | ₩40,374 | ₩40,602 | -0.36% | 2만 |
|---|
| 2026.01.27 | ₩40,120 | ₩40,509 | ₩40,120 | ₩40,442 | +0.80% | 1.3만 |
|---|
| 2026.01.26 | ₩39,382 | ₩39,717 | ₩39,382 | ₩39,530 | +0.37% | 49.6만 |
|---|
| 2026.01.23 | ₩39,007 | ₩39,396 | ₩38,967 | ₩39,288 | +0.72% | 1.2만 |
|---|
| 2026.01.22 | ₩39,060 | ₩39,208 | ₩38,953 | ₩39,114 | +0.14% | 2.7만 |
|---|
| 2026.01.21 | ₩38,537 | ₩38,846 | ₩38,524 | ₩38,645 | +0.28% | 8.6천 |
|---|
| 2026.01.20 | ₩38,055 | ₩38,336 | ₩38,055 | ₩38,108 | +0.14% | 1.2만 |
|---|
| 2026.01.16 | ₩38,484 | ₩38,484 | ₩38,310 | ₩38,390 | -0.24% | 1.3만 |
|---|
| 2026.01.15 | ₩38,564 | ₩38,725 | ₩38,430 | ₩38,484 | -0.21% | 1.6만 |
|---|
| 2026.01.14 | ₩38,242 | ₩38,390 | ₩38,162 | ₩38,390 | +0.39% | 7.6천 |
|---|
| 2026.01.13 | ₩38,283 | ₩38,296 | ₩38,055 | ₩38,229 | -0.14% | 9.7천 |
|---|
| 2026.01.12 | ₩38,028 | ₩38,551 | ₩38,015 | ₩38,537 | +1.34% | 94.3만 |
|---|
| 2026.01.09 | ₩38,001 | ₩38,095 | ₩37,880 | ₩38,055 | +0.14% | 9.1천 |
|---|
| 2026.01.08 | ₩37,787 | ₩37,921 | ₩37,706 | ₩37,921 | +0.35% | 8.4천 |
|---|
| 2026.01.07 | ₩38,055 | ₩38,068 | ₩37,961 | ₩38,041 | -0.04% | 6천 |
|---|
| 2026.01.06 | ₩38,296 | ₩38,363 | ₩38,122 | ₩38,122 | -0.46% | 28.8만 |
|---|
| 2026.01.05 | ₩37,639 | ₩37,974 | ₩37,639 | ₩37,974 | +0.89% | 3.9천 |
|---|
| 2026.01.02 | ₩37,411 | ₩37,505 | ₩37,384 | ₩37,505 | +0.25% | 8.5천 |
|---|
| 2025.12.31 | ₩36,647 | ₩36,674 | ₩36,620 | ₩36,647 | 0.00% | 2.2천 |
|---|
| 2025.12.30 | ₩36,915 | ₩36,928 | ₩36,781 | ₩36,781 | -0.36% | 1.2만 |
|---|
| 2025.12.29 | ₩36,687 | ₩36,835 | ₩36,660 | ₩36,835 | +0.40% | 2.5천 |
|---|
| 2025.12.26 | ₩36,647 | ₩36,875 | ₩36,647 | ₩36,875 | +0.62% | 4천 |
|---|
| 2025.12.24 | ₩36,553 | ₩36,580 | ₩36,472 | ₩36,526 | -0.07% | 2.2천 |
|---|
| 2025.12.23 | ₩36,137 | ₩36,513 | ₩36,137 | ₩36,513 | +1.04% | 6.3천 |
|---|
| 2025.12.22 | ₩36,151 | ₩36,258 | ₩36,151 | ₩36,218 | +0.19% | 1.1만 |
|---|
| 2025.12.19 | ₩36,110 | ₩36,137 | ₩36,017 | ₩36,097 | -0.04% | 9.1천 |
|---|
| 2025.12.18 | ₩35,762 | ₩35,990 | ₩35,748 | ₩35,748 | -0.04% | 4.3천 |
|---|
| 2025.12.17 | ₩36,405 | ₩36,405 | ₩35,923 | ₩35,923 | -1.33% | 5.1천 |
|---|
| 2025.12.16 | ₩36,151 | ₩36,151 | ₩36,003 | ₩36,137 | -0.04% | 6.5천 |
|---|
| 2025.12.15 | ₩36,674 | ₩36,674 | ₩36,405 | ₩36,405 | -0.73% | 5천 |
|---|
| 2025.12.12 | ₩36,835 | ₩36,835 | ₩36,338 | ₩36,338 | -1.35% | 6.1천 |
|---|
| 2025.12.11 | ₩36,700 | ₩36,875 | ₩36,700 | ₩36,781 | +0.22% | 4.3천 |
|---|
| 2025.12.10 | ₩36,607 | ₩36,982 | ₩36,580 | ₩36,928 | +0.88% | 8.5천 |
|---|
| 2025.12.09 | ₩36,486 | ₩36,607 | ₩36,486 | ₩36,553 | +0.18% | 7.7천 |
|---|
| 2025.12.08 | ₩36,794 | ₩36,808 | ₩36,553 | ₩36,566 | -0.62% | 4.6천 |
|---|
| 2025.12.05 | ₩36,902 | ₩37,009 | ₩36,781 | ₩36,875 | -0.07% | 7.3천 |
|---|
| 2025.12.04 | ₩36,540 | ₩36,553 | ₩36,499 | ₩36,513 | -0.07% | 3.1천 |
|---|
| 2025.12.03 | ₩36,338 | ₩36,553 | ₩36,338 | ₩36,446 | +0.30% | 3.3천 |
|---|
| 2025.12.02 | ₩36,486 | ₩36,486 | ₩36,365 | ₩36,486 | 0.00% | 4.4천 |
|---|
| 2025.12.01 | ₩36,365 | ₩36,513 | ₩36,365 | ₩36,365 | 0.00% | 6.7천 |
|---|
| 2025.11.28 | ₩36,365 | ₩36,499 | ₩36,365 | ₩36,446 | +0.22% | 8.2천 |
|---|
| 2025.11.26 | ₩36,298 | ₩36,365 | ₩36,298 | ₩36,325 | +0.07% | 8.3천 |
|---|
| 2025.11.25 | ₩35,775 | ₩36,030 | ₩35,775 | ₩35,990 | +0.60% | 3.5천 |
|---|
| 2025.11.24 | ₩35,668 | ₩35,923 | ₩35,655 | ₩35,923 | +0.71% | 3.8천 |
|---|
| 2025.11.21 | ₩35,319 | ₩35,695 | ₩35,225 | ₩35,574 | +0.72% | 6.8천 |
|---|
| 2025.11.20 | ₩36,419 | ₩36,419 | ₩35,547 | ₩35,547 | -2.39% | 8천 |
|---|
| 2025.11.19 | ₩36,070 | ₩36,137 | ₩36,017 | ₩36,137 | +0.19% | 3.7천 |
|---|
| 2025.11.18 | ₩36,164 | ₩36,325 | ₩36,003 | ₩36,231 | +0.19% | 3.8천 |
|---|
| 2025.11.17 | ₩36,727 | ₩36,794 | ₩36,325 | ₩36,432 | -0.80% | 8.3천 |
|---|
| 2025.11.14 | ₩36,647 | ₩37,076 | ₩36,647 | ₩36,902 | +0.70% | 5.2천 |
|---|
| 2025.11.13 | ₩37,183 | ₩37,183 | ₩36,875 | ₩36,915 | -0.72% | 2.9천 |
|---|
| 2025.11.12 | ₩37,425 | ₩37,451 | ₩37,290 | ₩37,438 | +0.04% | 5.3천 |
|---|
| 2025.11.11 | ₩37,371 | ₩37,478 | ₩37,371 | ₩37,438 | +0.18% | 5.6천 |
|---|
| 2025.11.10 | ₩37,143 | ₩37,411 | ₩37,130 | ₩37,384 | +0.65% | 4.1천 |
|---|
| 2025.11.07 | ₩36,392 | ₩36,647 | ₩36,298 | ₩36,647 | +0.70% | 4천 |
|---|
| 2025.11.06 | ₩36,995 | ₩36,995 | ₩36,821 | ₩36,861 | -0.36% | 2.5천 |
|---|
| 2025.11.05 | ₩37,036 | ₩37,357 | ₩36,955 | ₩37,357 | +0.87% | 7.6천 |
|---|
| 2025.11.04 | ₩36,875 | ₩37,076 | ₩36,808 | ₩36,808 | -0.18% | 5천 |
|---|
| 2025.11.03 | ₩37,411 | ₩37,599 | ₩37,411 | ₩37,532 | +0.32% | 7천 |
|---|
| 2025.10.31 | ₩37,371 | ₩37,371 | ₩37,223 | ₩37,331 | -0.11% | 9.6천 |
|---|
| 2025.10.30 | ₩37,384 | ₩37,465 | ₩37,344 | ₩37,357 | -0.07% | 6.9천 |
|---|
| 2025.10.29 | ₩37,947 | ₩37,961 | ₩37,693 | ₩37,840 | -0.28% | 8천 |
|---|
| 2025.10.28 | ₩37,357 | ₩37,652 | ₩37,357 | ₩37,585 | +0.61% | 5.5천 |
|---|
| 2025.10.27 | ₩37,639 | ₩37,679 | ₩37,545 | ₩37,679 | +0.11% | 2.5만 |
|---|
| 2025.10.24 | ₩37,237 | ₩37,331 | ₩37,223 | ₩37,250 | +0.04% | 5.9천 |
|---|
| 2025.10.23 | ₩37,022 | ₩37,076 | ₩36,969 | ₩36,982 | -0.11% | 1.1만 |
|---|
| 2025.10.22 | ₩36,888 | ₩36,902 | ₩36,580 | ₩36,714 | -0.47% | 7.3천 |
|---|
| 2025.10.21 | ₩36,767 | ₩36,821 | ₩36,674 | ₩36,714 | -0.15% | 7.7천 |
|---|
| 2025.10.20 | ₩36,835 | ₩37,103 | ₩36,835 | ₩37,076 | +0.66% | 3.9천 |
|---|
| 2025.10.17 | ₩36,312 | ₩36,607 | ₩36,312 | ₩36,553 | +0.66% | 4.8천 |
|---|
| 2025.10.16 | ₩36,526 | ₩36,714 | ₩36,432 | ₩36,472 | -0.15% | 4.2천 |
|---|
| 2025.10.15 | ₩36,177 | ₩36,285 | ₩36,110 | ₩36,204 | +0.07% | 1.9천 |
|---|
| 2025.10.14 | ₩35,427 | ₩35,802 | ₩35,427 | ₩35,695 | +0.76% | 1.8천 |
|---|
| 2025.10.13 | ₩35,882 | ₩35,990 | ₩35,842 | ₩35,990 | +0.30% | 900 |
|---|
| 2025.10.10 | ₩36,325 | ₩36,325 | ₩34,971 | ₩34,971 | -3.73% | 5천 |
|---|