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 | ₩47,061 | ₩47,114 | ₩46,926 | ₩47,114 | +0.11% | 5.9천 |
| 2026.10.08 | ₩47,154 | ₩47,154 | ₩46,564 | ₩46,645 | -1.08% | 9.7천 |
| 2026.10.07 | ₩47,382 | ₩47,785 | ₩47,356 | ₩47,664 | +0.59% | 1.2만 |
| 2026.10.06 | ₩49,019 | ₩49,032 | ₩48,254 | ₩48,388 | -1.29% | 1.5만 |
| 2026.10.05 | ₩48,388 | ₩48,791 | ₩48,388 | ₩48,737 | +0.72% | 1.5만 |
| 2026.10.02 | ₩48,160 | ₩48,241 | ₩47,973 | ₩48,040 | -0.25% | 1.1만 |
| 2026.10.01 | ₩47,503 | ₩47,624 | ₩47,275 | ₩47,584 | +0.17% | 6.4천 |
| 2026.09.30 | ₩47,597 | ₩47,758 | ₩47,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,450 |
| -0.31% |
| 2.3만 |
| 2026.09.29 | ₩48,214 | ₩48,214 | ₩47,745 | ₩47,946 | -0.56% | 1.2만 |
|---|
| 2026.09.28 | ₩47,678 | ₩48,040 | ₩47,678 | ₩47,906 | +0.48% | 1.9만 |
|---|
| 2026.09.25 | ₩48,308 | ₩48,536 | ₩48,107 | ₩48,509 | +0.42% | 1.5만 |
|---|
| 2026.09.24 | ₩48,308 | ₩48,308 | ₩47,704 | ₩47,825 | -1.00% | 1만 |
|---|
| 2026.09.23 | ₩48,321 | ₩48,335 | ₩47,986 | ₩48,120 | -0.42% | 2.4만 |
|---|
| 2026.09.22 | ₩48,683 | ₩49,113 | ₩48,683 | ₩49,099 | +0.85% | 1.8만 |
|---|
| 2026.09.21 | ₩48,576 | ₩49,032 | ₩48,576 | ₩48,965 | +0.80% | 3.3천 |
|---|
| 2026.09.18 | ₩47,530 | ₩47,637 | ₩47,315 | ₩47,637 | +0.23% | 2.1천 |
|---|
| 2026.09.17 | ₩47,436 | ₩47,691 | ₩47,436 | ₩47,570 | +0.28% | 3.6천 |
|---|
| 2026.09.16 | ₩47,248 | ₩47,329 | ₩46,605 | ₩46,698 | -1.16% | 9.1천 |
|---|
| 2026.09.15 | ₩46,980 | ₩46,980 | ₩46,645 | ₩46,779 | -0.43% | 6.3천 |
|---|
| 2026.09.14 | ₩47,020 | ₩47,356 | ₩46,873 | ₩47,034 | +0.03% | 6.5천 |
|---|
| 2026.09.11 | ₩48,455 | ₩48,590 | ₩48,241 | ₩48,321 | -0.28% | 5.6만 |
|---|
| 2026.09.10 | ₩47,718 | ₩47,865 | ₩47,530 | ₩47,584 | -0.28% | 1.1만 |
|---|
| 2026.09.09 | ₩48,576 | ₩48,804 | ₩48,576 | ₩48,670 | +0.19% | 8.4천 |
|---|
| 2026.09.08 | ₩48,697 | ₩48,952 | ₩48,657 | ₩48,804 | +0.22% | 1.6만 |
|---|
| 2026.09.04 | ₩48,643 | ₩49,032 | ₩48,402 | ₩48,603 | -0.08% | 20만 |
|---|
| 2026.09.03 | ₩47,865 | ₩48,268 | ₩47,758 | ₩48,241 | +0.78% | 9.4천 |
|---|
| 2026.09.02 | ₩47,490 | ₩47,758 | ₩47,490 | ₩47,731 | +0.51% | 8.7천 |
|---|
| 2026.09.01 | ₩47,986 | ₩48,147 | ₩47,476 | ₩47,624 | -0.75% | 8.5천 |
|---|
| 2026.08.31 | ₩47,825 | ₩47,919 | ₩47,490 | ₩47,651 | -0.36% | 9.3천 |
|---|
| 2026.08.28 | ₩47,718 | ₩47,718 | ₩47,423 | ₩47,651 | -0.14% | 2.8천 |
|---|
| 2026.08.27 | ₩47,932 | ₩47,999 | ₩47,758 | ₩47,892 | -0.08% | 3.7천 |
|---|
| 2026.08.26 | ₩47,865 | ₩47,865 | ₩47,610 | ₩47,637 | -0.48% | 3.3천 |
|---|
| 2026.08.25 | ₩47,315 | ₩47,610 | ₩47,315 | ₩47,610 | +0.62% | 2.4만 |
|---|
| 2026.08.24 | ₩46,564 | ₩46,833 | ₩46,564 | ₩46,833 | +0.58% | 6.4천 |
|---|
| 2026.08.21 | ₩47,396 | ₩47,584 | ₩47,275 | ₩47,396 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩46,497 | ₩46,940 | ₩46,497 | ₩46,940 | +0.95% | 6.5만 |
|---|
| 2026.08.19 | ₩46,551 | ₩46,725 | ₩46,403 | ₩46,524 | -0.06% | 6.4천 |
|---|
| 2026.08.18 | ₩46,471 | ₩46,471 | ₩46,068 | ₩46,269 | -0.43% | 1.8만 |
|---|
| 2026.08.17 | ₩47,476 | ₩47,973 | ₩47,450 | ₩47,450 | -0.06% | 7.2천 |
|---|
| 2026.08.14 | ₩47,436 | ₩47,436 | ₩46,913 | ₩46,994 | -0.93% | 4.4천 |
|---|
| 2026.08.13 | ₩46,846 | ₩47,248 | ₩46,846 | ₩47,101 | +0.54% | 9.9천 |
|---|
| 2026.08.12 | ₩46,859 | ₩46,859 | ₩46,605 | ₩46,658 | -0.43% | 4.5천 |
|---|
| 2026.08.11 | ₩46,175 | ₩46,189 | ₩45,813 | ₩45,880 | -0.64% | 4.9천 |
|---|
| 2026.08.10 | ₩45,626 | ₩45,733 | ₩45,532 | ₩45,679 | +0.12% | 5.7천 |
|---|
| 2026.08.07 | ₩46,310 | ₩46,310 | ₩45,787 | ₩46,095 | -0.46% | 7.4천 |
|---|
| 2026.08.06 | ₩45,290 | ₩45,974 | ₩45,183 | ₩45,639 | +0.77% | 8.9천 |
|---|
| 2026.08.05 | ₩46,363 | ₩46,484 | ₩46,175 | ₩46,256 | -0.23% | 8.3천 |
|---|
| 2026.08.04 | ₩45,652 | ₩46,390 | ₩45,652 | ₩46,323 | +1.47% | 3.3천 |
|---|
| 2026.08.03 | ₩44,700 | ₩45,103 | ₩44,526 | ₩45,089 | +0.87% | 92.4만 |
|---|
| 2026.07.31 | ₩45,559 | ₩45,585 | ₩44,754 | ₩44,861 | -1.53% | 1.2만 |
|---|
| 2026.07.30 | ₩43,493 | ₩44,807 | ₩43,493 | ₩44,512 | +2.34% | 5.4천 |
|---|
| 2026.07.29 | ₩43,279 | ₩43,815 | ₩42,715 | ₩42,715 | -1.30% | 1.4만 |
|---|
| 2026.07.28 | ₩43,694 | ₩44,097 | ₩43,560 | ₩43,815 | +0.28% | 9천 |
|---|
| 2026.07.27 | ₩44,512 | ₩44,821 | ₩44,419 | ₩44,821 | +0.69% | 1.2만 |
|---|
| 2026.07.24 | ₩45,143 | ₩45,237 | ₩44,687 | ₩44,714 | -0.95% | 4.5천 |
|---|
| 2026.07.23 | ₩45,384 | ₩45,559 | ₩45,237 | ₩45,317 | -0.15% | 7.1천 |
|---|
| 2026.07.22 | ₩45,532 | ₩46,041 | ₩45,532 | ₩45,854 | +0.71% | 8.4천 |
|---|
| 2026.07.21 | ₩45,451 | ₩45,974 | ₩45,451 | ₩45,880 | +0.94% | 5.3천 |
|---|
| 2026.07.20 | ₩44,351 | ₩44,740 | ₩44,271 | ₩44,284 | -0.15% | 1.2만 |
|---|
| 2026.07.17 | ₩44,137 | ₩44,486 | ₩43,949 | ₩44,137 | 0.00% | 8.9천 |
|---|
| 2026.07.16 | ₩45,089 | ₩45,237 | ₩44,606 | ₩44,633 | -1.01% | 3만 |
|---|
| 2026.07.15 | ₩46,417 | ₩46,417 | ₩45,411 | ₩45,921 | -1.07% | 6.6천 |
|---|
| 2026.07.14 | ₩45,840 | ₩46,256 | ₩45,666 | ₩46,256 | +0.91% | 1만 |
|---|
| 2026.07.13 | ₩45,854 | ₩45,907 | ₩45,331 | ₩45,505 | -0.76% | 1만 |
|---|
| 2026.07.10 | ₩46,873 | ₩47,315 | ₩46,873 | ₩47,181 | +0.66% | 8.8천 |
|---|
| 2026.07.09 | ₩47,034 | ₩47,369 | ₩47,034 | ₩47,195 | +0.34% | 7.3천 |
|---|
| 2026.07.08 | ₩46,055 | ₩46,538 | ₩45,934 | ₩46,524 | +1.02% | 1.2만 |
|---|
| 2026.07.07 | ₩46,819 | ₩46,819 | ₩46,216 | ₩46,430 | -0.83% | 1.2만 |
|---|
| 2026.07.06 | ₩47,329 | ₩48,026 | ₩47,329 | ₩47,973 | +1.36% | 8.3천 |
|---|
| 2026.07.02 | ₩46,698 | ₩46,833 | ₩46,149 | ₩46,403 | -0.63% | 6.5천 |
|---|
| 2026.07.01 | ₩47,892 | ₩47,892 | ₩47,181 | ₩47,208 | -1.43% | 3.3만 |
|---|
| 2026.06.30 | ₩48,026 | ₩48,724 | ₩48,026 | ₩48,616 | +1.23% | 6.7천 |
|---|
| 2026.06.29 | ₩47,624 | ₩47,932 | ₩46,953 | ₩47,906 | +0.59% | 8.7천 |
|---|
| 2026.06.26 | ₩47,678 | ₩48,375 | ₩47,678 | ₩48,040 | +0.76% | 1.6만 |
|---|
| 2026.06.25 | ₩49,032 | ₩49,032 | ₩48,214 | ₩48,442 | -1.20% | 8.8천 |
|---|
| 2026.06.24 | ₩48,268 | ₩48,294 | ₩47,517 | ₩47,999 | -0.56% | 1.4만 |
|---|
| 2026.06.23 | ₩48,362 | ₩48,737 | ₩48,120 | ₩48,321 | -0.08% | 1.5만 |
|---|
| 2026.06.22 | ₩51,004 | ₩51,205 | ₩50,655 | ₩50,923 | -0.16% | 1만 |
|---|
| 2026.06.18 | ₩50,481 | ₩50,722 | ₩50,440 | ₩50,615 | +0.27% | 1.6만 |
|---|
| 2026.06.17 | ₩49,421 | ₩49,837 | ₩48,965 | ₩48,965 | -0.92% | 1.5만 |
|---|
| 2026.06.16 | ₩49,783 | ₩49,984 | ₩49,139 | ₩49,180 | -1.21% | 7.8천 |
|---|
| 2026.06.15 | ₩49,662 | ₩49,904 | ₩49,501 | ₩49,904 | +0.49% | 1.1만 |
|---|
| 2026.06.12 | ₩47,946 | ₩48,402 | ₩47,946 | ₩48,147 | +0.42% | 9.3천 |
|---|
| 2026.06.11 | ₩46,175 | ₩48,147 | ₩46,175 | ₩48,147 | +4.27% | 6.3천 |
|---|
| 2026.06.10 | ₩46,350 | ₩46,940 | ₩45,773 | ₩45,773 | -1.24% | 1.3만 |
|---|
| 2026.06.09 | ₩47,530 | ₩47,543 | ₩45,572 | ₩46,578 | -2.00% | 1만 |
|---|
| 2026.06.08 | ₩46,806 | ₩46,886 | ₩46,497 | ₩46,551 | -0.54% | 8.2천 |
|---|
| 2026.06.05 | ₩46,457 | ₩46,457 | ₩45,103 | ₩45,344 | -2.40% | 1.2만 |
|---|
| 2026.06.04 | ₩48,187 | ₩48,911 | ₩48,187 | ₩48,871 | +1.42% | 5.5천 |
|---|
| 2026.06.03 | ₩49,676 | ₩49,676 | ₩49,354 | ₩49,488 | -0.38% | 6.6천 |
|---|
| 2026.06.02 | ₩49,689 | ₩50,226 | ₩49,689 | ₩50,105 | +0.84% | 1.6만 |
|---|
| 2026.06.01 | ₩48,911 | ₩49,850 | ₩48,911 | ₩49,475 | +1.15% | 1.1만 |
|---|
| 2026.05.29 | ₩48,496 | ₩48,777 | ₩48,268 | ₩48,750 | +0.53% | 2.2만 |
|---|
| 2026.05.28 | ₩47,771 | ₩48,724 | ₩47,758 | ₩48,697 | +1.94% | 9.2천 |
|---|
| 2026.05.27 | ₩48,522 | ₩48,522 | ₩48,227 | ₩48,442 | -0.17% | 1.9만 |
|---|
| 2026.05.26 | ₩48,026 | ₩48,107 | ₩47,771 | ₩48,107 | +0.17% | 6.1천 |
|---|
| 2026.05.22 | ₩45,974 | ₩46,310 | ₩45,921 | ₩45,974 | 0.00% | 6.9천 |
|---|
| 2026.05.21 | ₩45,035 | ₩45,934 | ₩45,035 | ₩45,827 | +1.76% | 4만 |
|---|
| 2026.05.20 | ₩44,325 | ₩45,156 | ₩44,325 | ₩45,129 | +1.82% | 6.5천 |
|---|
| 2026.05.19 | ₩43,909 | ₩44,539 | ₩43,708 | ₩44,191 | +0.64% | 8.4천 |
|---|
| 2026.05.18 | ₩45,237 | ₩45,237 | ₩44,499 | ₩44,875 | -0.80% | 1.6만 |
|---|
| 2026.05.15 | ₩44,888 | ₩45,089 | ₩44,714 | ₩44,942 | +0.12% | 6.4천 |
|---|
| 2026.05.14 | ₩46,108 | ₩46,457 | ₩46,108 | ₩46,350 | +0.52% | 4.9천 |
|---|
| 2026.05.13 | ₩46,041 | ₩46,631 | ₩46,041 | ₩46,471 | +0.93% | 5.5천 |
|---|
| 2026.05.12 | ₩46,001 | ₩46,001 | ₩44,888 | ₩45,532 | -1.02% | 9.7천 |
|---|
| 2026.05.11 | ₩46,953 | ₩47,101 | ₩46,900 | ₩46,967 | +0.03% | 1.2만 |
|---|
| 2026.05.08 | ₩46,484 | ₩46,752 | ₩46,471 | ₩46,712 | +0.49% | 4.1천 |
|---|
| 2026.05.07 | ₩46,243 | ₩46,243 | ₩45,572 | ₩45,572 | -1.45% | 5.8천 |
|---|
| 2026.05.06 | ₩45,854 | ₩46,269 | ₩45,585 | ₩46,269 | +0.91% | 1.6만 |
|---|
| 2026.05.05 | ₩44,191 | ₩44,754 | ₩44,191 | ₩44,647 | +1.03% | 47.2만 |
|---|
| 2026.05.04 | ₩43,654 | ₩43,654 | ₩43,520 | ₩43,600 | -0.12% | 6.3천 |
|---|
| 2026.05.01 | ₩43,560 | ₩44,016 | ₩43,560 | ₩43,721 | +0.37% | 4.4천 |
|---|
| 2026.04.30 | ₩43,024 | ₩43,708 | ₩43,024 | ₩43,681 | +1.53% | 3만 |
|---|
| 2026.04.29 | ₩42,903 | ₩42,903 | ₩42,648 | ₩42,675 | -0.53% | 1.1만 |
|---|
| 2026.04.28 | ₩42,823 | ₩42,943 | ₩42,796 | ₩42,903 | +0.19% | 6.4천 |
|---|
| 2026.04.27 | ₩43,346 | ₩43,413 | ₩43,131 | ₩43,252 | -0.22% | 6.6천 |
|---|
| 2026.04.24 | ₩43,091 | ₩43,533 | ₩42,997 | ₩43,225 | +0.31% | 2.2만 |
|---|
| 2026.04.23 | ₩42,782 | ₩42,876 | ₩42,353 | ₩42,514 | -0.63% | 5.3천 |
|---|
| 2026.04.22 | ₩42,997 | ₩43,158 | ₩42,984 | ₩43,158 | +0.37% | 5.9천 |
|---|
| 2026.04.21 | ₩43,198 | ₩43,198 | ₩42,447 | ₩42,447 | -1.74% | 3만 |
|---|
| 2026.04.20 | ₩42,903 | ₩43,118 | ₩42,782 | ₩42,943 | +0.09% | 2.3만 |
|---|
| 2026.04.17 | ₩43,118 | ₩43,574 | ₩43,104 | ₩43,171 | +0.12% | 1.2만 |
|---|
| 2026.04.16 | ₩42,434 | ₩42,514 | ₩42,219 | ₩42,393 | -0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩42,085 | ₩42,259 | ₩42,018 | ₩42,206 | +0.29% | 1.5만 |
|---|
| 2026.04.14 | ₩41,870 | ₩42,219 | ₩41,870 | ₩42,219 | +0.83% | 1.4만 |
|---|
| 2026.04.13 | ₩40,663 | ₩41,321 | ₩40,663 | ₩41,307 | +1.58% | 10.8만 |
|---|
| 2026.04.10 | ₩40,985 | ₩41,039 | ₩40,784 | ₩40,891 | -0.23% | 1만 |
|---|
| 2026.04.09 | ₩40,368 | ₩40,891 | ₩40,328 | ₩40,797 | +1.06% | 7.7만 |
|---|
| 2026.04.08 | ₩41,106 | ₩41,106 | ₩40,650 | ₩41,039 | -0.16% | 1.6만 |
|---|
| 2026.04.07 | ₩38,665 | ₩39,108 | ₩38,196 | ₩38,853 | +0.49% | 1.2만 |
|---|
| 2026.04.06 | ₩38,477 | ₩38,772 | ₩38,477 | ₩38,772 | +0.77% | 1.5만 |
|---|
| 2026.04.02 | ₩37,632 | ₩38,491 | ₩37,632 | ₩38,330 | +1.85% | 1.1만 |
|---|
| 2026.04.01 | ₩38,678 | ₩39,041 | ₩38,598 | ₩38,719 | +0.10% | 1.4만 |
|---|
| 2026.03.31 | ₩37,257 | ₩38,544 | ₩37,257 | ₩38,544 | +3.46% | 2.1만 |
|---|
| 2026.03.30 | ₩37,767 | ₩37,767 | ₩36,801 | ₩37,163 | -1.60% | 6.3만 |
|---|
| 2026.03.27 | ₩37,592 | ₩37,793 | ₩37,418 | ₩37,525 | -0.18% | 1.3만 |
|---|
| 2026.03.26 | ₩38,236 | ₩38,343 | ₩37,713 | ₩37,713 | -1.37% | 1.2만 |
|---|
| 2026.03.25 | ₩39,027 | ₩39,175 | ₩38,759 | ₩38,960 | -0.17% | 8.5천 |
|---|
| 2026.03.24 | ₩38,477 | ₩38,585 | ₩38,263 | ₩38,410 | -0.17% | 6.2천 |
|---|
| 2026.03.23 | ₩38,772 | ₩39,349 | ₩38,692 | ₩38,987 | +0.55% | 1.6만 |
|---|
| 2026.03.20 | ₩38,732 | ₩38,759 | ₩37,780 | ₩37,927 | -2.08% | 1.1만 |
|---|
| 2026.03.19 | ₩38,383 | ₩39,336 | ₩38,383 | ₩39,228 | +2.20% | 1.1만 |
|---|
| 2026.03.18 | ₩39,403 | ₩39,510 | ₩38,960 | ₩38,960 | -1.12% | 2.1만 |
|---|
| 2026.03.17 | ₩39,845 | ₩39,912 | ₩39,631 | ₩39,792 | -0.13% | 1.4만 |
|---|
| 2026.03.16 | ₩39,269 | ₩39,617 | ₩39,228 | ₩39,510 | +0.61% | 1.2만 |
|---|
| 2026.03.13 | ₩38,974 | ₩38,974 | ₩38,316 | ₩38,316 | -1.69% | 4.8천 |
|---|
| 2026.03.12 | ₩39,215 | ₩39,215 | ₩38,558 | ₩38,585 | -1.61% | 5.3만 |
|---|
| 2026.03.11 | ₩39,577 | ₩39,751 | ₩39,497 | ₩39,658 | +0.20% | 5.3천 |
|---|
| 2026.03.10 | ₩39,631 | ₩40,234 | ₩39,577 | ₩39,590 | -0.10% | 8.2천 |
|---|
| 2026.03.09 | ₩38,464 | ₩39,617 | ₩38,155 | ₩39,590 | +2.93% | 1.6만 |
|---|
| 2026.03.06 | ₩38,544 | ₩39,000 | ₩38,518 | ₩38,719 | +0.45% | 9.5천 |
|---|
| 2026.03.05 | ₩39,470 | ₩39,725 | ₩38,625 | ₩39,148 | -0.82% | 1.5만 |
|---|
| 2026.03.04 | ₩39,644 | ₩40,449 | ₩39,564 | ₩40,167 | +1.32% | 1.3만 |
|---|
| 2026.03.03 | ₩39,362 | ₩39,872 | ₩38,799 | ₩39,684 | +0.82% | 1.2만 |
|---|
| 2026.03.02 | ₩41,361 | ₩41,830 | ₩41,280 | ₩41,616 | +0.62% | 2.9만 |
|---|
| 2026.02.27 | ₩42,353 | ₩42,608 | ₩42,300 | ₩42,554 | +0.47% | 7.4천 |
|---|
| 2026.02.26 | ₩43,131 | ₩43,131 | ₩42,326 | ₩42,675 | -1.06% | 2.8만 |
|---|
| 2026.02.25 | ₩43,118 | ₩43,118 | ₩42,863 | ₩43,091 | -0.06% | 2.5만 |
|---|
| 2026.02.24 | ₩42,300 | ₩42,648 | ₩42,273 | ₩42,407 | +0.25% | 3.4만 |
|---|
| 2026.02.23 | ₩42,246 | ₩42,595 | ₩41,844 | ₩41,924 | -0.76% | 2만 |
|---|
| 2026.02.20 | ₩41,589 | ₩42,353 | ₩41,589 | ₩42,326 | +1.77% | 2.8만 |
|---|
| 2026.02.19 | ₩41,401 | ₩41,736 | ₩41,334 | ₩41,736 | +0.81% | 2.5만 |
|---|
| 2026.02.18 | ₩41,495 | ₩41,830 | ₩41,361 | ₩41,763 | +0.65% | 2.8만 |
|---|
| 2026.02.17 | ₩41,388 | ₩41,508 | ₩41,025 | ₩41,374 | -0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩41,253 | ₩41,629 | ₩40,958 | ₩41,629 | +0.91% | 5만 |
|---|
| 2026.02.12 | ₩42,005 | ₩42,005 | ₩41,240 | ₩41,267 | -1.76% | 3만 |
|---|
| 2026.02.11 | ₩41,307 | ₩41,723 | ₩41,267 | ₩41,723 | +1.01% | 5.9만 |
|---|
| 2026.02.10 | ₩41,052 | ₩41,146 | ₩40,999 | ₩41,012 | -0.10% | 2.2만 |
|---|
| 2026.02.09 | ₩40,596 | ₩41,093 | ₩40,596 | ₩41,025 | +1.06% | 4.8천 |
|---|
| 2026.02.06 | ₩40,368 | ₩40,891 | ₩40,368 | ₩40,771 | +1.00% | 6.6만 |
|---|
| 2026.02.05 | ₩39,537 | ₩39,792 | ₩39,497 | ₩39,523 | -0.03% | 6천 |
|---|
| 2026.02.04 | ₩40,462 | ₩40,462 | ₩39,604 | ₩39,765 | -1.72% | 1.3만 |
|---|
| 2026.02.03 | ₩40,328 | ₩40,395 | ₩39,899 | ₩40,194 | -0.33% | 14.8만 |
|---|
| 2026.02.02 | ₩39,590 | ₩40,033 | ₩39,590 | ₩39,899 | +0.78% | 1.6만 |
|---|
| 2026.01.30 | ₩40,261 | ₩40,355 | ₩39,671 | ₩39,845 | -1.03% | 2.5만 |
|---|
| 2026.01.29 | ₩40,368 | ₩40,690 | ₩40,100 | ₩40,663 | +0.73% | 6.3만 |
|---|
| 2026.01.28 | ₩40,757 | ₩40,757 | ₩40,382 | ₩40,610 | -0.36% | 2만 |
|---|
| 2026.01.27 | ₩40,127 | ₩40,516 | ₩40,127 | ₩40,449 | +0.80% | 1.3만 |
|---|
| 2026.01.26 | ₩39,389 | ₩39,725 | ₩39,389 | ₩39,537 | +0.37% | 49.6만 |
|---|
| 2026.01.23 | ₩39,014 | ₩39,403 | ₩38,974 | ₩39,295 | +0.72% | 1.2만 |
|---|
| 2026.01.22 | ₩39,067 | ₩39,215 | ₩38,960 | ₩39,121 | +0.14% | 2.7만 |
|---|
| 2026.01.21 | ₩38,544 | ₩38,853 | ₩38,531 | ₩38,652 | +0.28% | 8.6천 |
|---|
| 2026.01.20 | ₩38,062 | ₩38,343 | ₩38,062 | ₩38,115 | +0.14% | 1.2만 |
|---|
| 2026.01.16 | ₩38,491 | ₩38,491 | ₩38,316 | ₩38,397 | -0.24% | 1.3만 |
|---|
| 2026.01.15 | ₩38,571 | ₩38,732 | ₩38,437 | ₩38,491 | -0.21% | 1.6만 |
|---|
| 2026.01.14 | ₩38,249 | ₩38,397 | ₩38,169 | ₩38,397 | +0.39% | 7.6천 |
|---|
| 2026.01.13 | ₩38,290 | ₩38,303 | ₩38,062 | ₩38,236 | -0.14% | 9.7천 |
|---|
| 2026.01.12 | ₩38,035 | ₩38,558 | ₩38,021 | ₩38,544 | +1.34% | 94.3만 |
|---|
| 2026.01.09 | ₩38,008 | ₩38,102 | ₩37,887 | ₩38,062 | +0.14% | 9.1천 |
|---|
| 2026.01.08 | ₩37,793 | ₩37,927 | ₩37,713 | ₩37,927 | +0.35% | 8.4천 |
|---|
| 2026.01.07 | ₩38,062 | ₩38,075 | ₩37,968 | ₩38,048 | -0.04% | 6천 |
|---|
| 2026.01.06 | ₩38,303 | ₩38,370 | ₩38,129 | ₩38,129 | -0.46% | 28.8만 |
|---|
| 2026.01.05 | ₩37,646 | ₩37,981 | ₩37,646 | ₩37,981 | +0.89% | 3.9천 |
|---|
| 2026.01.02 | ₩37,418 | ₩37,512 | ₩37,391 | ₩37,512 | +0.25% | 8.5천 |
|---|
| 2025.12.31 | ₩36,653 | ₩36,680 | ₩36,627 | ₩36,653 | 0.00% | 2.2천 |
|---|
| 2025.12.30 | ₩36,922 | ₩36,935 | ₩36,787 | ₩36,787 | -0.36% | 1.2만 |
|---|
| 2025.12.29 | ₩36,694 | ₩36,841 | ₩36,667 | ₩36,841 | +0.40% | 2.5천 |
|---|
| 2025.12.26 | ₩36,653 | ₩36,881 | ₩36,653 | ₩36,881 | +0.62% | 4천 |
|---|
| 2025.12.24 | ₩36,559 | ₩36,586 | ₩36,479 | ₩36,533 | -0.07% | 2.2천 |
|---|
| 2025.12.23 | ₩36,144 | ₩36,519 | ₩36,144 | ₩36,519 | +1.04% | 6.3천 |
|---|
| 2025.12.22 | ₩36,157 | ₩36,264 | ₩36,157 | ₩36,224 | +0.19% | 1.1만 |
|---|
| 2025.12.19 | ₩36,117 | ₩36,144 | ₩36,023 | ₩36,103 | -0.04% | 9.1천 |
|---|
| 2025.12.18 | ₩35,768 | ₩35,996 | ₩35,755 | ₩35,755 | -0.04% | 4.3천 |
|---|
| 2025.12.17 | ₩36,412 | ₩36,412 | ₩35,929 | ₩35,929 | -1.33% | 5.1천 |
|---|
| 2025.12.16 | ₩36,157 | ₩36,157 | ₩36,010 | ₩36,144 | -0.04% | 6.5천 |
|---|
| 2025.12.15 | ₩36,680 | ₩36,680 | ₩36,412 | ₩36,412 | -0.73% | 5천 |
|---|
| 2025.12.12 | ₩36,841 | ₩36,841 | ₩36,345 | ₩36,345 | -1.35% | 6.1천 |
|---|
| 2025.12.11 | ₩36,707 | ₩36,881 | ₩36,707 | ₩36,787 | +0.22% | 4.3천 |
|---|
| 2025.12.10 | ₩36,613 | ₩36,989 | ₩36,586 | ₩36,935 | +0.88% | 8.5천 |
|---|
| 2025.12.09 | ₩36,492 | ₩36,613 | ₩36,492 | ₩36,559 | +0.18% | 7.7천 |
|---|
| 2025.12.08 | ₩36,801 | ₩36,814 | ₩36,559 | ₩36,573 | -0.62% | 4.6천 |
|---|
| 2025.12.05 | ₩36,908 | ₩37,015 | ₩36,787 | ₩36,881 | -0.07% | 7.3천 |
|---|
| 2025.12.04 | ₩36,546 | ₩36,559 | ₩36,506 | ₩36,519 | -0.07% | 3.1천 |
|---|
| 2025.12.03 | ₩36,345 | ₩36,559 | ₩36,345 | ₩36,452 | +0.30% | 3.3천 |
|---|
| 2025.12.02 | ₩36,492 | ₩36,492 | ₩36,372 | ₩36,492 | 0.00% | 4.4천 |
|---|
| 2025.12.01 | ₩36,372 | ₩36,519 | ₩36,372 | ₩36,372 | 0.00% | 6.7천 |
|---|
| 2025.11.28 | ₩36,372 | ₩36,506 | ₩36,372 | ₩36,452 | +0.22% | 8.2천 |
|---|
| 2025.11.26 | ₩36,305 | ₩36,372 | ₩36,305 | ₩36,331 | +0.07% | 8.3천 |
|---|
| 2025.11.25 | ₩35,782 | ₩36,036 | ₩35,782 | ₩35,996 | +0.60% | 3.5천 |
|---|
| 2025.11.24 | ₩35,674 | ₩35,929 | ₩35,661 | ₩35,929 | +0.71% | 3.8천 |
|---|
| 2025.11.21 | ₩35,326 | ₩35,701 | ₩35,232 | ₩35,580 | +0.72% | 6.8천 |
|---|
| 2025.11.20 | ₩36,425 | ₩36,425 | ₩35,554 | ₩35,554 | -2.39% | 8천 |
|---|
| 2025.11.19 | ₩36,077 | ₩36,144 | ₩36,023 | ₩36,144 | +0.19% | 3.7천 |
|---|
| 2025.11.18 | ₩36,171 | ₩36,331 | ₩36,010 | ₩36,238 | +0.19% | 3.8천 |
|---|
| 2025.11.17 | ₩36,734 | ₩36,801 | ₩36,331 | ₩36,439 | -0.80% | 8.3천 |
|---|
| 2025.11.14 | ₩36,653 | ₩37,083 | ₩36,653 | ₩36,908 | +0.70% | 5.2천 |
|---|
| 2025.11.13 | ₩37,190 | ₩37,190 | ₩36,881 | ₩36,922 | -0.72% | 2.9천 |
|---|
| 2025.11.12 | ₩37,431 | ₩37,458 | ₩37,297 | ₩37,445 | +0.04% | 5.3천 |
|---|
| 2025.11.11 | ₩37,378 | ₩37,485 | ₩37,378 | ₩37,445 | +0.18% | 5.6천 |
|---|
| 2025.11.10 | ₩37,150 | ₩37,418 | ₩37,136 | ₩37,391 | +0.65% | 4.1천 |
|---|
| 2025.11.07 | ₩36,399 | ₩36,653 | ₩36,305 | ₩36,653 | +0.70% | 4천 |
|---|
| 2025.11.06 | ₩37,002 | ₩37,002 | ₩36,828 | ₩36,868 | -0.36% | 2.5천 |
|---|
| 2025.11.05 | ₩37,042 | ₩37,364 | ₩36,962 | ₩37,364 | +0.87% | 7.6천 |
|---|
| 2025.11.04 | ₩36,881 | ₩37,083 | ₩36,814 | ₩36,814 | -0.18% | 5천 |
|---|
| 2025.11.03 | ₩37,418 | ₩37,606 | ₩37,418 | ₩37,539 | +0.32% | 7천 |
|---|
| 2025.10.31 | ₩37,378 | ₩37,378 | ₩37,230 | ₩37,337 | -0.11% | 9.6천 |
|---|
| 2025.10.30 | ₩37,391 | ₩37,471 | ₩37,351 | ₩37,364 | -0.07% | 6.9천 |
|---|
| 2025.10.29 | ₩37,954 | ₩37,968 | ₩37,699 | ₩37,847 | -0.28% | 8천 |
|---|
| 2025.10.28 | ₩37,364 | ₩37,659 | ₩37,364 | ₩37,592 | +0.61% | 5.5천 |
|---|
| 2025.10.27 | ₩37,646 | ₩37,686 | ₩37,552 | ₩37,686 | +0.11% | 2.5만 |
|---|
| 2025.10.24 | ₩37,243 | ₩37,337 | ₩37,230 | ₩37,257 | +0.04% | 5.9천 |
|---|
| 2025.10.23 | ₩37,029 | ₩37,083 | ₩36,975 | ₩36,989 | -0.11% | 1.1만 |
|---|
| 2025.10.22 | ₩36,895 | ₩36,908 | ₩36,586 | ₩36,720 | -0.47% | 7.3천 |
|---|
| 2025.10.21 | ₩36,774 | ₩36,828 | ₩36,680 | ₩36,720 | -0.15% | 7.7천 |
|---|
| 2025.10.20 | ₩36,841 | ₩37,109 | ₩36,841 | ₩37,083 | +0.66% | 3.9천 |
|---|
| 2025.10.17 | ₩36,318 | ₩36,613 | ₩36,318 | ₩36,559 | +0.66% | 4.8천 |
|---|
| 2025.10.16 | ₩36,533 | ₩36,720 | ₩36,439 | ₩36,479 | -0.15% | 4.2천 |
|---|
| 2025.10.15 | ₩36,184 | ₩36,291 | ₩36,117 | ₩36,211 | +0.07% | 1.9천 |
|---|
| 2025.10.14 | ₩35,433 | ₩35,808 | ₩35,433 | ₩35,701 | +0.76% | 1.8천 |
|---|
| 2025.10.13 | ₩35,889 | ₩35,996 | ₩35,849 | ₩35,996 | +0.30% | 900 |
|---|
| 2025.10.10 | ₩36,331 | ₩36,331 | ₩34,977 | ₩34,977 | -3.73% | 5천 |
|---|