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 | ₩47,028 | ₩47,081 | ₩46,894 | ₩47,081 | +0.11% | 5.9천 |
| 2026.10.08 | ₩47,121 | ₩47,121 | ₩46,532 | ₩46,612 | -1.08% | 9.7천 |
| 2026.10.07 | ₩47,349 | ₩47,751 | ₩47,322 | ₩47,631 | +0.59% | 1.2만 |
| 2026.10.06 | ₩48,984 | ₩48,998 | ₩48,220 | ₩48,354 | -1.29% | 1.5만 |
| 2026.10.05 | ₩48,354 | ₩48,756 | ₩48,354 | ₩48,703 | +0.72% | 1.5만 |
| 2026.10.02 | ₩48,127 | ₩48,207 | ₩47,939 | ₩48,006 | -0.25% | 1.1만 |
| 2026.10.01 | ₩47,470 | ₩47,590 | ₩47,242 | ₩47,550 | +0.17% | 6.4천 |
| 2026.09.30 | ₩47,564 | ₩47,725 | ₩47,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,416 |
| -0.31% |
| 2.3만 |
| 2026.09.29 | ₩48,180 | ₩48,180 | ₩47,711 | ₩47,912 | -0.56% | 1.2만 |
|---|
| 2026.09.28 | ₩47,644 | ₩48,006 | ₩47,644 | ₩47,872 | +0.48% | 1.9만 |
|---|
| 2026.09.25 | ₩48,274 | ₩48,502 | ₩48,073 | ₩48,475 | +0.42% | 1.5만 |
|---|
| 2026.09.24 | ₩48,274 | ₩48,274 | ₩47,671 | ₩47,792 | -1.00% | 1만 |
|---|
| 2026.09.23 | ₩48,287 | ₩48,301 | ₩47,952 | ₩48,086 | -0.42% | 2.4만 |
|---|
| 2026.09.22 | ₩48,649 | ₩49,078 | ₩48,649 | ₩49,065 | +0.85% | 1.8만 |
|---|
| 2026.09.21 | ₩48,542 | ₩48,998 | ₩48,542 | ₩48,931 | +0.80% | 3.3천 |
|---|
| 2026.09.18 | ₩47,497 | ₩47,604 | ₩47,282 | ₩47,604 | +0.23% | 2.1천 |
|---|
| 2026.09.17 | ₩47,403 | ₩47,658 | ₩47,403 | ₩47,537 | +0.28% | 3.6천 |
|---|
| 2026.09.16 | ₩47,215 | ₩47,296 | ₩46,572 | ₩46,666 | -1.16% | 9.1천 |
|---|
| 2026.09.15 | ₩46,947 | ₩46,947 | ₩46,612 | ₩46,746 | -0.43% | 6.3천 |
|---|
| 2026.09.14 | ₩46,987 | ₩47,322 | ₩46,840 | ₩47,001 | +0.03% | 6.5천 |
|---|
| 2026.09.11 | ₩48,421 | ₩48,555 | ₩48,207 | ₩48,287 | -0.28% | 5.6만 |
|---|
| 2026.09.10 | ₩47,684 | ₩47,832 | ₩47,497 | ₩47,550 | -0.28% | 1.1만 |
|---|
| 2026.09.09 | ₩48,542 | ₩48,770 | ₩48,542 | ₩48,636 | +0.19% | 8.4천 |
|---|
| 2026.09.08 | ₩48,663 | ₩48,917 | ₩48,622 | ₩48,770 | +0.22% | 1.6만 |
|---|
| 2026.09.04 | ₩48,609 | ₩48,998 | ₩48,368 | ₩48,569 | -0.08% | 20만 |
|---|
| 2026.09.03 | ₩47,832 | ₩48,234 | ₩47,725 | ₩48,207 | +0.78% | 9.4천 |
|---|
| 2026.09.02 | ₩47,456 | ₩47,725 | ₩47,456 | ₩47,698 | +0.51% | 8.7천 |
|---|
| 2026.09.01 | ₩47,952 | ₩48,113 | ₩47,443 | ₩47,590 | -0.75% | 8.5천 |
|---|
| 2026.08.31 | ₩47,792 | ₩47,885 | ₩47,456 | ₩47,617 | -0.36% | 9.3천 |
|---|
| 2026.08.28 | ₩47,684 | ₩47,684 | ₩47,389 | ₩47,617 | -0.14% | 2.8천 |
|---|
| 2026.08.27 | ₩47,899 | ₩47,966 | ₩47,725 | ₩47,859 | -0.08% | 3.7천 |
|---|
| 2026.08.26 | ₩47,832 | ₩47,832 | ₩47,577 | ₩47,604 | -0.48% | 3.3천 |
|---|
| 2026.08.25 | ₩47,282 | ₩47,577 | ₩47,282 | ₩47,577 | +0.62% | 2.4만 |
|---|
| 2026.08.24 | ₩46,532 | ₩46,800 | ₩46,532 | ₩46,800 | +0.58% | 6.4천 |
|---|
| 2026.08.21 | ₩47,363 | ₩47,550 | ₩47,242 | ₩47,363 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩46,465 | ₩46,907 | ₩46,465 | ₩46,907 | +0.95% | 6.5만 |
|---|
| 2026.08.19 | ₩46,518 | ₩46,693 | ₩46,371 | ₩46,492 | -0.06% | 6.4천 |
|---|
| 2026.08.18 | ₩46,438 | ₩46,438 | ₩46,036 | ₩46,237 | -0.43% | 1.8만 |
|---|
| 2026.08.17 | ₩47,443 | ₩47,939 | ₩47,416 | ₩47,416 | -0.06% | 7.2천 |
|---|
| 2026.08.14 | ₩47,403 | ₩47,403 | ₩46,880 | ₩46,961 | -0.93% | 4.4천 |
|---|
| 2026.08.13 | ₩46,813 | ₩47,215 | ₩46,813 | ₩47,068 | +0.54% | 9.9천 |
|---|
| 2026.08.12 | ₩46,827 | ₩46,827 | ₩46,572 | ₩46,626 | -0.43% | 4.5천 |
|---|
| 2026.08.11 | ₩46,143 | ₩46,156 | ₩45,781 | ₩45,848 | -0.64% | 4.9천 |
|---|
| 2026.08.10 | ₩45,594 | ₩45,701 | ₩45,500 | ₩45,647 | +0.12% | 5.7천 |
|---|
| 2026.08.07 | ₩46,277 | ₩46,277 | ₩45,754 | ₩46,063 | -0.46% | 7.4천 |
|---|
| 2026.08.06 | ₩45,259 | ₩45,942 | ₩45,151 | ₩45,607 | +0.77% | 8.9천 |
|---|
| 2026.08.05 | ₩46,331 | ₩46,451 | ₩46,143 | ₩46,224 | -0.23% | 8.3천 |
|---|
| 2026.08.04 | ₩45,620 | ₩46,358 | ₩45,620 | ₩46,291 | +1.47% | 3.3천 |
|---|
| 2026.08.03 | ₩44,669 | ₩45,071 | ₩44,495 | ₩45,058 | +0.87% | 92.4만 |
|---|
| 2026.07.31 | ₩45,527 | ₩45,553 | ₩44,722 | ₩44,830 | -1.53% | 1.2만 |
|---|
| 2026.07.30 | ₩43,463 | ₩44,776 | ₩43,463 | ₩44,481 | +2.34% | 5.4천 |
|---|
| 2026.07.29 | ₩43,248 | ₩43,784 | ₩42,685 | ₩42,685 | -1.30% | 1.4만 |
|---|
| 2026.07.28 | ₩43,664 | ₩44,066 | ₩43,530 | ₩43,784 | +0.28% | 9천 |
|---|
| 2026.07.27 | ₩44,481 | ₩44,789 | ₩44,387 | ₩44,789 | +0.69% | 1.2만 |
|---|
| 2026.07.24 | ₩45,111 | ₩45,205 | ₩44,655 | ₩44,682 | -0.95% | 4.5천 |
|---|
| 2026.07.23 | ₩45,352 | ₩45,527 | ₩45,205 | ₩45,285 | -0.15% | 7.1천 |
|---|
| 2026.07.22 | ₩45,500 | ₩46,009 | ₩45,500 | ₩45,821 | +0.71% | 8.4천 |
|---|
| 2026.07.21 | ₩45,419 | ₩45,942 | ₩45,419 | ₩45,848 | +0.94% | 5.3천 |
|---|
| 2026.07.20 | ₩44,320 | ₩44,709 | ₩44,240 | ₩44,253 | -0.15% | 1.2만 |
|---|
| 2026.07.17 | ₩44,106 | ₩44,454 | ₩43,918 | ₩44,106 | 0.00% | 8.9천 |
|---|
| 2026.07.16 | ₩45,058 | ₩45,205 | ₩44,575 | ₩44,602 | -1.01% | 3만 |
|---|
| 2026.07.15 | ₩46,384 | ₩46,384 | ₩45,379 | ₩45,888 | -1.07% | 6.6천 |
|---|
| 2026.07.14 | ₩45,808 | ₩46,224 | ₩45,634 | ₩46,224 | +0.91% | 1만 |
|---|
| 2026.07.13 | ₩45,821 | ₩45,875 | ₩45,299 | ₩45,473 | -0.76% | 1만 |
|---|
| 2026.07.10 | ₩46,840 | ₩47,282 | ₩46,840 | ₩47,148 | +0.66% | 8.8천 |
|---|
| 2026.07.09 | ₩47,001 | ₩47,336 | ₩47,001 | ₩47,162 | +0.34% | 7.3천 |
|---|
| 2026.07.08 | ₩46,022 | ₩46,505 | ₩45,902 | ₩46,492 | +1.02% | 1.2만 |
|---|
| 2026.07.07 | ₩46,786 | ₩46,786 | ₩46,183 | ₩46,398 | -0.83% | 1.2만 |
|---|
| 2026.07.06 | ₩47,296 | ₩47,993 | ₩47,296 | ₩47,939 | +1.36% | 8.3천 |
|---|
| 2026.07.02 | ₩46,666 | ₩46,800 | ₩46,116 | ₩46,371 | -0.63% | 6.5천 |
|---|
| 2026.07.01 | ₩47,859 | ₩47,859 | ₩47,148 | ₩47,175 | -1.43% | 3.3만 |
|---|
| 2026.06.30 | ₩47,993 | ₩48,689 | ₩47,993 | ₩48,582 | +1.23% | 6.7천 |
|---|
| 2026.06.29 | ₩47,590 | ₩47,899 | ₩46,920 | ₩47,872 | +0.59% | 8.7천 |
|---|
| 2026.06.26 | ₩47,644 | ₩48,341 | ₩47,644 | ₩48,006 | +0.76% | 1.6만 |
|---|
| 2026.06.25 | ₩48,998 | ₩48,998 | ₩48,180 | ₩48,408 | -1.20% | 8.8천 |
|---|
| 2026.06.24 | ₩48,234 | ₩48,261 | ₩47,483 | ₩47,966 | -0.56% | 1.4만 |
|---|
| 2026.06.23 | ₩48,328 | ₩48,703 | ₩48,086 | ₩48,287 | -0.08% | 1.5만 |
|---|
| 2026.06.22 | ₩50,968 | ₩51,169 | ₩50,619 | ₩50,887 | -0.16% | 1만 |
|---|
| 2026.06.18 | ₩50,445 | ₩50,686 | ₩50,405 | ₩50,579 | +0.27% | 1.6만 |
|---|
| 2026.06.17 | ₩49,386 | ₩49,802 | ₩48,931 | ₩48,931 | -0.92% | 1.5만 |
|---|
| 2026.06.16 | ₩49,748 | ₩49,949 | ₩49,105 | ₩49,145 | -1.21% | 7.8천 |
|---|
| 2026.06.15 | ₩49,628 | ₩49,869 | ₩49,467 | ₩49,869 | +0.49% | 1.1만 |
|---|
| 2026.06.12 | ₩47,912 | ₩48,368 | ₩47,912 | ₩48,113 | +0.42% | 9.3천 |
|---|
| 2026.06.11 | ₩46,143 | ₩48,113 | ₩46,143 | ₩48,113 | +4.27% | 6.3천 |
|---|
| 2026.06.10 | ₩46,317 | ₩46,907 | ₩45,741 | ₩45,741 | -1.24% | 1.3만 |
|---|
| 2026.06.09 | ₩47,497 | ₩47,510 | ₩45,540 | ₩46,545 | -2.00% | 1만 |
|---|
| 2026.06.08 | ₩46,773 | ₩46,853 | ₩46,465 | ₩46,518 | -0.54% | 8.2천 |
|---|
| 2026.06.05 | ₩46,425 | ₩46,425 | ₩45,071 | ₩45,312 | -2.40% | 1.2만 |
|---|
| 2026.06.04 | ₩48,153 | ₩48,877 | ₩48,153 | ₩48,837 | +1.42% | 5.5천 |
|---|
| 2026.06.03 | ₩49,641 | ₩49,641 | ₩49,319 | ₩49,453 | -0.38% | 6.6천 |
|---|
| 2026.06.02 | ₩49,654 | ₩50,190 | ₩49,654 | ₩50,070 | +0.84% | 1.6만 |
|---|
| 2026.06.01 | ₩48,877 | ₩49,815 | ₩48,877 | ₩49,440 | +1.15% | 1.1만 |
|---|
| 2026.05.29 | ₩48,462 | ₩48,743 | ₩48,234 | ₩48,716 | +0.53% | 2.2만 |
|---|
| 2026.05.28 | ₩47,738 | ₩48,689 | ₩47,725 | ₩48,663 | +1.94% | 9.2천 |
|---|
| 2026.05.27 | ₩48,488 | ₩48,488 | ₩48,194 | ₩48,408 | -0.17% | 1.9만 |
|---|
| 2026.05.26 | ₩47,993 | ₩48,073 | ₩47,738 | ₩48,073 | +0.17% | 6.1천 |
|---|
| 2026.05.22 | ₩45,942 | ₩46,277 | ₩45,888 | ₩45,942 | 0.00% | 6.9천 |
|---|
| 2026.05.21 | ₩45,004 | ₩45,902 | ₩45,004 | ₩45,795 | +1.76% | 4만 |
|---|
| 2026.05.20 | ₩44,294 | ₩45,125 | ₩44,294 | ₩45,098 | +1.82% | 6.5천 |
|---|
| 2026.05.19 | ₩43,878 | ₩44,508 | ₩43,677 | ₩44,160 | +0.64% | 8.4천 |
|---|
| 2026.05.18 | ₩45,205 | ₩45,205 | ₩44,468 | ₩44,843 | -0.80% | 1.6만 |
|---|
| 2026.05.15 | ₩44,856 | ₩45,058 | ₩44,682 | ₩44,910 | +0.12% | 6.4천 |
|---|
| 2026.05.14 | ₩46,076 | ₩46,425 | ₩46,076 | ₩46,317 | +0.52% | 4.9천 |
|---|
| 2026.05.13 | ₩46,009 | ₩46,599 | ₩46,009 | ₩46,438 | +0.93% | 5.5천 |
|---|
| 2026.05.12 | ₩45,969 | ₩45,969 | ₩44,856 | ₩45,500 | -1.02% | 9.7천 |
|---|
| 2026.05.11 | ₩46,920 | ₩47,068 | ₩46,867 | ₩46,934 | +0.03% | 1.2만 |
|---|
| 2026.05.08 | ₩46,451 | ₩46,719 | ₩46,438 | ₩46,679 | +0.49% | 4.1천 |
|---|
| 2026.05.07 | ₩46,210 | ₩46,210 | ₩45,540 | ₩45,540 | -1.45% | 5.8천 |
|---|
| 2026.05.06 | ₩45,821 | ₩46,237 | ₩45,553 | ₩46,237 | +0.91% | 1.6만 |
|---|
| 2026.05.05 | ₩44,160 | ₩44,722 | ₩44,160 | ₩44,615 | +1.03% | 47.2만 |
|---|
| 2026.05.04 | ₩43,624 | ₩43,624 | ₩43,489 | ₩43,570 | -0.12% | 6.3천 |
|---|
| 2026.05.01 | ₩43,530 | ₩43,985 | ₩43,530 | ₩43,691 | +0.37% | 4.4천 |
|---|
| 2026.04.30 | ₩42,994 | ₩43,677 | ₩42,994 | ₩43,650 | +1.53% | 3만 |
|---|
| 2026.04.29 | ₩42,873 | ₩42,873 | ₩42,618 | ₩42,645 | -0.53% | 1.1만 |
|---|
| 2026.04.28 | ₩42,793 | ₩42,913 | ₩42,766 | ₩42,873 | +0.19% | 6.4천 |
|---|
| 2026.04.27 | ₩43,315 | ₩43,382 | ₩43,101 | ₩43,221 | -0.22% | 6.6천 |
|---|
| 2026.04.24 | ₩43,061 | ₩43,503 | ₩42,967 | ₩43,195 | +0.31% | 2.2만 |
|---|
| 2026.04.23 | ₩42,752 | ₩42,846 | ₩42,324 | ₩42,484 | -0.63% | 5.3천 |
|---|
| 2026.04.22 | ₩42,967 | ₩43,128 | ₩42,953 | ₩43,128 | +0.37% | 5.9천 |
|---|
| 2026.04.21 | ₩43,168 | ₩43,168 | ₩42,417 | ₩42,417 | -1.74% | 3만 |
|---|
| 2026.04.20 | ₩42,873 | ₩43,087 | ₩42,752 | ₩42,913 | +0.09% | 2.3만 |
|---|
| 2026.04.17 | ₩43,087 | ₩43,543 | ₩43,074 | ₩43,141 | +0.12% | 1.2만 |
|---|
| 2026.04.16 | ₩42,404 | ₩42,484 | ₩42,189 | ₩42,364 | -0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩42,055 | ₩42,230 | ₩41,988 | ₩42,176 | +0.29% | 1.5만 |
|---|
| 2026.04.14 | ₩41,841 | ₩42,189 | ₩41,841 | ₩42,189 | +0.83% | 1.4만 |
|---|
| 2026.04.13 | ₩40,635 | ₩41,292 | ₩40,635 | ₩41,278 | +1.58% | 10.8만 |
|---|
| 2026.04.10 | ₩40,957 | ₩41,010 | ₩40,755 | ₩40,863 | -0.23% | 1만 |
|---|
| 2026.04.09 | ₩40,340 | ₩40,863 | ₩40,300 | ₩40,769 | +1.06% | 7.7만 |
|---|
| 2026.04.08 | ₩41,077 | ₩41,077 | ₩40,621 | ₩41,010 | -0.16% | 1.6만 |
|---|
| 2026.04.07 | ₩38,638 | ₩39,080 | ₩38,169 | ₩38,826 | +0.49% | 1.2만 |
|---|
| 2026.04.06 | ₩38,450 | ₩38,745 | ₩38,450 | ₩38,745 | +0.77% | 1.5만 |
|---|
| 2026.04.02 | ₩37,606 | ₩38,464 | ₩37,606 | ₩38,303 | +1.85% | 1.1만 |
|---|
| 2026.04.01 | ₩38,651 | ₩39,013 | ₩38,571 | ₩38,692 | +0.10% | 1.4만 |
|---|
| 2026.03.31 | ₩37,231 | ₩38,517 | ₩37,231 | ₩38,517 | +3.46% | 2.1만 |
|---|
| 2026.03.30 | ₩37,740 | ₩37,740 | ₩36,775 | ₩37,137 | -1.60% | 6.3만 |
|---|
| 2026.03.27 | ₩37,566 | ₩37,767 | ₩37,392 | ₩37,499 | -0.18% | 1.3만 |
|---|
| 2026.03.26 | ₩38,209 | ₩38,316 | ₩37,686 | ₩37,686 | -1.37% | 1.2만 |
|---|
| 2026.03.25 | ₩39,000 | ₩39,147 | ₩38,732 | ₩38,933 | -0.17% | 8.5천 |
|---|
| 2026.03.24 | ₩38,450 | ₩38,558 | ₩38,236 | ₩38,383 | -0.17% | 6.2천 |
|---|
| 2026.03.23 | ₩38,745 | ₩39,321 | ₩38,665 | ₩38,960 | +0.55% | 1.6만 |
|---|
| 2026.03.20 | ₩38,705 | ₩38,732 | ₩37,753 | ₩37,901 | -2.08% | 1.1만 |
|---|
| 2026.03.19 | ₩38,357 | ₩39,308 | ₩38,357 | ₩39,201 | +2.20% | 1.1만 |
|---|
| 2026.03.18 | ₩39,375 | ₩39,482 | ₩38,933 | ₩38,933 | -1.12% | 2.1만 |
|---|
| 2026.03.17 | ₩39,817 | ₩39,884 | ₩39,603 | ₩39,764 | -0.13% | 1.4만 |
|---|
| 2026.03.16 | ₩39,241 | ₩39,590 | ₩39,201 | ₩39,482 | +0.61% | 1.2만 |
|---|
| 2026.03.13 | ₩38,946 | ₩38,946 | ₩38,290 | ₩38,290 | -1.69% | 4.8천 |
|---|
| 2026.03.12 | ₩39,187 | ₩39,187 | ₩38,531 | ₩38,558 | -1.61% | 5.3만 |
|---|
| 2026.03.11 | ₩39,549 | ₩39,724 | ₩39,469 | ₩39,630 | +0.20% | 5.3천 |
|---|
| 2026.03.10 | ₩39,603 | ₩40,206 | ₩39,549 | ₩39,563 | -0.10% | 8.2천 |
|---|
| 2026.03.09 | ₩38,437 | ₩39,590 | ₩38,129 | ₩39,563 | +2.93% | 1.6만 |
|---|
| 2026.03.06 | ₩38,517 | ₩38,973 | ₩38,491 | ₩38,692 | +0.45% | 9.5천 |
|---|
| 2026.03.05 | ₩39,442 | ₩39,697 | ₩38,598 | ₩39,120 | -0.82% | 1.5만 |
|---|
| 2026.03.04 | ₩39,616 | ₩40,420 | ₩39,536 | ₩40,139 | +1.32% | 1.3만 |
|---|
| 2026.03.03 | ₩39,335 | ₩39,844 | ₩38,772 | ₩39,657 | +0.82% | 1.2만 |
|---|
| 2026.03.02 | ₩41,332 | ₩41,801 | ₩41,251 | ₩41,586 | +0.62% | 2.9만 |
|---|
| 2026.02.27 | ₩42,324 | ₩42,578 | ₩42,270 | ₩42,525 | +0.47% | 7.4천 |
|---|
| 2026.02.26 | ₩43,101 | ₩43,101 | ₩42,297 | ₩42,645 | -1.06% | 2.8만 |
|---|
| 2026.02.25 | ₩43,087 | ₩43,087 | ₩42,833 | ₩43,061 | -0.06% | 2.5만 |
|---|
| 2026.02.24 | ₩42,270 | ₩42,618 | ₩42,243 | ₩42,377 | +0.25% | 3.4만 |
|---|
| 2026.02.23 | ₩42,216 | ₩42,565 | ₩41,814 | ₩41,895 | -0.76% | 2만 |
|---|
| 2026.02.20 | ₩41,560 | ₩42,324 | ₩41,560 | ₩42,297 | +1.77% | 2.8만 |
|---|
| 2026.02.19 | ₩41,372 | ₩41,707 | ₩41,305 | ₩41,707 | +0.81% | 2.5만 |
|---|
| 2026.02.18 | ₩41,466 | ₩41,801 | ₩41,332 | ₩41,734 | +0.65% | 2.8만 |
|---|
| 2026.02.17 | ₩41,359 | ₩41,479 | ₩40,997 | ₩41,345 | -0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩41,225 | ₩41,600 | ₩40,930 | ₩41,600 | +0.91% | 5만 |
|---|
| 2026.02.12 | ₩41,975 | ₩41,975 | ₩41,211 | ₩41,238 | -1.76% | 3만 |
|---|
| 2026.02.11 | ₩41,278 | ₩41,694 | ₩41,238 | ₩41,694 | +1.01% | 5.9만 |
|---|
| 2026.02.10 | ₩41,024 | ₩41,117 | ₩40,970 | ₩40,983 | -0.10% | 2.2만 |
|---|
| 2026.02.09 | ₩40,568 | ₩41,064 | ₩40,568 | ₩40,997 | +1.06% | 4.8천 |
|---|
| 2026.02.06 | ₩40,340 | ₩40,863 | ₩40,340 | ₩40,742 | +1.00% | 6.6만 |
|---|
| 2026.02.05 | ₩39,509 | ₩39,764 | ₩39,469 | ₩39,496 | -0.03% | 6천 |
|---|
| 2026.02.04 | ₩40,434 | ₩40,434 | ₩39,576 | ₩39,737 | -1.72% | 1.3만 |
|---|
| 2026.02.03 | ₩40,300 | ₩40,367 | ₩39,871 | ₩40,166 | -0.33% | 14.8만 |
|---|
| 2026.02.02 | ₩39,563 | ₩40,005 | ₩39,563 | ₩39,871 | +0.78% | 1.6만 |
|---|
| 2026.01.30 | ₩40,233 | ₩40,327 | ₩39,643 | ₩39,817 | -1.03% | 2.5만 |
|---|
| 2026.01.29 | ₩40,340 | ₩40,662 | ₩40,072 | ₩40,635 | +0.73% | 6.3만 |
|---|
| 2026.01.28 | ₩40,729 | ₩40,729 | ₩40,353 | ₩40,581 | -0.36% | 2만 |
|---|
| 2026.01.27 | ₩40,099 | ₩40,487 | ₩40,099 | ₩40,420 | +0.80% | 1.3만 |
|---|
| 2026.01.26 | ₩39,362 | ₩39,697 | ₩39,362 | ₩39,509 | +0.37% | 49.6만 |
|---|
| 2026.01.23 | ₩38,986 | ₩39,375 | ₩38,946 | ₩39,268 | +0.72% | 1.2만 |
|---|
| 2026.01.22 | ₩39,040 | ₩39,187 | ₩38,933 | ₩39,094 | +0.14% | 2.7만 |
|---|
| 2026.01.21 | ₩38,517 | ₩38,826 | ₩38,504 | ₩38,625 | +0.28% | 8.6천 |
|---|
| 2026.01.20 | ₩38,035 | ₩38,316 | ₩38,035 | ₩38,088 | +0.14% | 1.2만 |
|---|
| 2026.01.16 | ₩38,464 | ₩38,464 | ₩38,290 | ₩38,370 | -0.24% | 1.3만 |
|---|
| 2026.01.15 | ₩38,544 | ₩38,705 | ₩38,410 | ₩38,464 | -0.21% | 1.6만 |
|---|
| 2026.01.14 | ₩38,223 | ₩38,370 | ₩38,142 | ₩38,370 | +0.39% | 7.6천 |
|---|
| 2026.01.13 | ₩38,263 | ₩38,276 | ₩38,035 | ₩38,209 | -0.14% | 9.7천 |
|---|
| 2026.01.12 | ₩38,008 | ₩38,531 | ₩37,995 | ₩38,517 | +1.34% | 94.3만 |
|---|
| 2026.01.09 | ₩37,981 | ₩38,075 | ₩37,861 | ₩38,035 | +0.14% | 9.1천 |
|---|
| 2026.01.08 | ₩37,767 | ₩37,901 | ₩37,686 | ₩37,901 | +0.35% | 8.4천 |
|---|
| 2026.01.07 | ₩38,035 | ₩38,048 | ₩37,941 | ₩38,021 | -0.04% | 6천 |
|---|
| 2026.01.06 | ₩38,276 | ₩38,343 | ₩38,102 | ₩38,102 | -0.46% | 28.8만 |
|---|
| 2026.01.05 | ₩37,619 | ₩37,954 | ₩37,619 | ₩37,954 | +0.89% | 3.9천 |
|---|
| 2026.01.02 | ₩37,392 | ₩37,485 | ₩37,365 | ₩37,485 | +0.25% | 8.5천 |
|---|
| 2025.12.31 | ₩36,628 | ₩36,654 | ₩36,601 | ₩36,628 | 0.00% | 2.2천 |
|---|
| 2025.12.30 | ₩36,896 | ₩36,909 | ₩36,762 | ₩36,762 | -0.36% | 1.2만 |
|---|
| 2025.12.29 | ₩36,668 | ₩36,815 | ₩36,641 | ₩36,815 | +0.40% | 2.5천 |
|---|
| 2025.12.26 | ₩36,628 | ₩36,856 | ₩36,628 | ₩36,856 | +0.62% | 4천 |
|---|
| 2025.12.24 | ₩36,534 | ₩36,561 | ₩36,453 | ₩36,507 | -0.07% | 2.2천 |
|---|
| 2025.12.23 | ₩36,118 | ₩36,494 | ₩36,118 | ₩36,494 | +1.04% | 6.3천 |
|---|
| 2025.12.22 | ₩36,132 | ₩36,239 | ₩36,132 | ₩36,199 | +0.19% | 1.1만 |
|---|
| 2025.12.19 | ₩36,092 | ₩36,118 | ₩35,998 | ₩36,078 | -0.04% | 9.1천 |
|---|
| 2025.12.18 | ₩35,743 | ₩35,971 | ₩35,730 | ₩35,730 | -0.04% | 4.3천 |
|---|
| 2025.12.17 | ₩36,386 | ₩36,386 | ₩35,904 | ₩35,904 | -1.33% | 5.1천 |
|---|
| 2025.12.16 | ₩36,132 | ₩36,132 | ₩35,984 | ₩36,118 | -0.04% | 6.5천 |
|---|
| 2025.12.15 | ₩36,654 | ₩36,654 | ₩36,386 | ₩36,386 | -0.73% | 5천 |
|---|
| 2025.12.12 | ₩36,815 | ₩36,815 | ₩36,319 | ₩36,319 | -1.35% | 6.1천 |
|---|
| 2025.12.11 | ₩36,681 | ₩36,856 | ₩36,681 | ₩36,762 | +0.22% | 4.3천 |
|---|
| 2025.12.10 | ₩36,587 | ₩36,963 | ₩36,561 | ₩36,909 | +0.88% | 8.5천 |
|---|
| 2025.12.09 | ₩36,467 | ₩36,587 | ₩36,467 | ₩36,534 | +0.18% | 7.7천 |
|---|
| 2025.12.08 | ₩36,775 | ₩36,788 | ₩36,534 | ₩36,547 | -0.62% | 4.6천 |
|---|
| 2025.12.05 | ₩36,882 | ₩36,990 | ₩36,762 | ₩36,856 | -0.07% | 7.3천 |
|---|
| 2025.12.04 | ₩36,520 | ₩36,534 | ₩36,480 | ₩36,494 | -0.07% | 3.1천 |
|---|
| 2025.12.03 | ₩36,319 | ₩36,534 | ₩36,319 | ₩36,427 | +0.30% | 3.3천 |
|---|
| 2025.12.02 | ₩36,467 | ₩36,467 | ₩36,346 | ₩36,467 | 0.00% | 4.4천 |
|---|
| 2025.12.01 | ₩36,346 | ₩36,494 | ₩36,346 | ₩36,346 | 0.00% | 6.7천 |
|---|
| 2025.11.28 | ₩36,346 | ₩36,480 | ₩36,346 | ₩36,427 | +0.22% | 8.2천 |
|---|
| 2025.11.26 | ₩36,279 | ₩36,346 | ₩36,279 | ₩36,306 | +0.07% | 8.3천 |
|---|
| 2025.11.25 | ₩35,757 | ₩36,011 | ₩35,757 | ₩35,971 | +0.60% | 3.5천 |
|---|
| 2025.11.24 | ₩35,649 | ₩35,904 | ₩35,636 | ₩35,904 | +0.71% | 3.8천 |
|---|
| 2025.11.21 | ₩35,301 | ₩35,676 | ₩35,207 | ₩35,556 | +0.72% | 6.8천 |
|---|
| 2025.11.20 | ₩36,400 | ₩36,400 | ₩35,529 | ₩35,529 | -2.39% | 8천 |
|---|
| 2025.11.19 | ₩36,051 | ₩36,118 | ₩35,998 | ₩36,118 | +0.19% | 3.7천 |
|---|
| 2025.11.18 | ₩36,145 | ₩36,306 | ₩35,984 | ₩36,212 | +0.19% | 3.8천 |
|---|
| 2025.11.17 | ₩36,708 | ₩36,775 | ₩36,306 | ₩36,413 | -0.80% | 8.3천 |
|---|
| 2025.11.14 | ₩36,628 | ₩37,057 | ₩36,628 | ₩36,882 | +0.70% | 5.2천 |
|---|
| 2025.11.13 | ₩37,164 | ₩37,164 | ₩36,856 | ₩36,896 | -0.72% | 2.9천 |
|---|
| 2025.11.12 | ₩37,405 | ₩37,432 | ₩37,271 | ₩37,418 | +0.04% | 5.3천 |
|---|
| 2025.11.11 | ₩37,351 | ₩37,459 | ₩37,351 | ₩37,418 | +0.18% | 5.6천 |
|---|
| 2025.11.10 | ₩37,124 | ₩37,392 | ₩37,110 | ₩37,365 | +0.65% | 4.1천 |
|---|
| 2025.11.07 | ₩36,373 | ₩36,628 | ₩36,279 | ₩36,628 | +0.70% | 4천 |
|---|
| 2025.11.06 | ₩36,976 | ₩36,976 | ₩36,802 | ₩36,842 | -0.36% | 2.5천 |
|---|
| 2025.11.05 | ₩37,016 | ₩37,338 | ₩36,936 | ₩37,338 | +0.87% | 7.6천 |
|---|
| 2025.11.04 | ₩36,856 | ₩37,057 | ₩36,788 | ₩36,788 | -0.18% | 5천 |
|---|
| 2025.11.03 | ₩37,392 | ₩37,579 | ₩37,392 | ₩37,512 | +0.32% | 7천 |
|---|
| 2025.10.31 | ₩37,351 | ₩37,351 | ₩37,204 | ₩37,311 | -0.11% | 9.6천 |
|---|
| 2025.10.30 | ₩37,365 | ₩37,445 | ₩37,325 | ₩37,338 | -0.07% | 6.9천 |
|---|
| 2025.10.29 | ₩37,928 | ₩37,941 | ₩37,673 | ₩37,820 | -0.28% | 8천 |
|---|
| 2025.10.28 | ₩37,338 | ₩37,633 | ₩37,338 | ₩37,566 | +0.61% | 5.5천 |
|---|
| 2025.10.27 | ₩37,619 | ₩37,660 | ₩37,526 | ₩37,660 | +0.11% | 2.5만 |
|---|
| 2025.10.24 | ₩37,217 | ₩37,311 | ₩37,204 | ₩37,231 | +0.04% | 5.9천 |
|---|
| 2025.10.23 | ₩37,003 | ₩37,057 | ₩36,949 | ₩36,963 | -0.11% | 1.1만 |
|---|
| 2025.10.22 | ₩36,869 | ₩36,882 | ₩36,561 | ₩36,695 | -0.47% | 7.3천 |
|---|
| 2025.10.21 | ₩36,748 | ₩36,802 | ₩36,654 | ₩36,695 | -0.15% | 7.7천 |
|---|
| 2025.10.20 | ₩36,815 | ₩37,083 | ₩36,815 | ₩37,057 | +0.66% | 3.9천 |
|---|
| 2025.10.17 | ₩36,293 | ₩36,587 | ₩36,293 | ₩36,534 | +0.66% | 4.8천 |
|---|
| 2025.10.16 | ₩36,507 | ₩36,695 | ₩36,413 | ₩36,453 | -0.15% | 4.2천 |
|---|
| 2025.10.15 | ₩36,159 | ₩36,266 | ₩36,092 | ₩36,185 | +0.07% | 1.9천 |
|---|
| 2025.10.14 | ₩35,408 | ₩35,783 | ₩35,408 | ₩35,676 | +0.76% | 1.8천 |
|---|
| 2025.10.13 | ₩35,864 | ₩35,971 | ₩35,824 | ₩35,971 | +0.30% | 900 |
|---|
| 2025.10.10 | ₩36,306 | ₩36,306 | ₩34,952 | ₩34,952 | -3.73% | 5천 |
|---|