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 | ₩47,082 | ₩47,135 | ₩46,947 | ₩47,135 | +0.11% | 5.9천 |
| 2026.10.08 | ₩47,176 | ₩47,176 | ₩46,585 | ₩46,666 | -1.08% | 9.7천 |
| 2026.10.07 | ₩47,404 | ₩47,806 | ₩47,377 | ₩47,685 | +0.59% | 1.2만 |
| 2026.10.06 | ₩49,041 | ₩49,054 | ₩48,276 | ₩48,410 | -1.29% | 1.5만 |
| 2026.10.05 | ₩48,410 | ₩48,813 | ₩48,410 | ₩48,759 | +0.72% | 1.5만 |
| 2026.10.02 | ₩48,182 | ₩48,262 | ₩47,994 | ₩48,061 | -0.25% | 1.1만 |
| 2026.10.01 | ₩47,524 | ₩47,645 | ₩47,296 | ₩47,605 | +0.17% | 6.4천 |
| 2026.09.30 | ₩47,618 | ₩47,779 | ₩47,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,471 |
| -0.31% |
| 2.3만 |
| 2026.09.29 | ₩48,236 | ₩48,236 | ₩47,766 | ₩47,967 | -0.56% | 1.2만 |
|---|
| 2026.09.28 | ₩47,699 | ₩48,061 | ₩47,699 | ₩47,927 | +0.48% | 1.9만 |
|---|
| 2026.09.25 | ₩48,329 | ₩48,558 | ₩48,128 | ₩48,531 | +0.42% | 1.5만 |
|---|
| 2026.09.24 | ₩48,329 | ₩48,329 | ₩47,726 | ₩47,846 | -1.00% | 1만 |
|---|
| 2026.09.23 | ₩48,343 | ₩48,356 | ₩48,007 | ₩48,142 | -0.42% | 2.4만 |
|---|
| 2026.09.22 | ₩48,705 | ₩49,135 | ₩48,705 | ₩49,121 | +0.85% | 1.8만 |
|---|
| 2026.09.21 | ₩48,598 | ₩49,054 | ₩48,598 | ₩48,987 | +0.80% | 3.3천 |
|---|
| 2026.09.18 | ₩47,551 | ₩47,659 | ₩47,337 | ₩47,659 | +0.23% | 2.1천 |
|---|
| 2026.09.17 | ₩47,457 | ₩47,712 | ₩47,457 | ₩47,592 | +0.28% | 3.6천 |
|---|
| 2026.09.16 | ₩47,269 | ₩47,350 | ₩46,625 | ₩46,719 | -1.16% | 9.1천 |
|---|
| 2026.09.15 | ₩47,001 | ₩47,001 | ₩46,666 | ₩46,800 | -0.43% | 6.3천 |
|---|
| 2026.09.14 | ₩47,041 | ₩47,377 | ₩46,894 | ₩47,055 | +0.03% | 6.5천 |
|---|
| 2026.09.11 | ₩48,477 | ₩48,611 | ₩48,262 | ₩48,343 | -0.28% | 5.6만 |
|---|
| 2026.09.10 | ₩47,739 | ₩47,887 | ₩47,551 | ₩47,605 | -0.28% | 1.1만 |
|---|
| 2026.09.09 | ₩48,598 | ₩48,826 | ₩48,598 | ₩48,692 | +0.19% | 8.4천 |
|---|
| 2026.09.08 | ₩48,719 | ₩48,974 | ₩48,678 | ₩48,826 | +0.22% | 1.6만 |
|---|
| 2026.09.04 | ₩48,665 | ₩49,054 | ₩48,423 | ₩48,625 | -0.08% | 20만 |
|---|
| 2026.09.03 | ₩47,887 | ₩48,289 | ₩47,779 | ₩48,262 | +0.78% | 9.4천 |
|---|
| 2026.09.02 | ₩47,511 | ₩47,779 | ₩47,511 | ₩47,753 | +0.51% | 8.7천 |
|---|
| 2026.09.01 | ₩48,007 | ₩48,168 | ₩47,498 | ₩47,645 | -0.75% | 8.5천 |
|---|
| 2026.08.31 | ₩47,846 | ₩47,940 | ₩47,511 | ₩47,672 | -0.36% | 9.3천 |
|---|
| 2026.08.28 | ₩47,739 | ₩47,739 | ₩47,444 | ₩47,672 | -0.14% | 2.8천 |
|---|
| 2026.08.27 | ₩47,954 | ₩48,021 | ₩47,779 | ₩47,914 | -0.08% | 3.7천 |
|---|
| 2026.08.26 | ₩47,887 | ₩47,887 | ₩47,632 | ₩47,659 | -0.48% | 3.3천 |
|---|
| 2026.08.25 | ₩47,337 | ₩47,632 | ₩47,337 | ₩47,632 | +0.62% | 2.4만 |
|---|
| 2026.08.24 | ₩46,585 | ₩46,854 | ₩46,585 | ₩46,854 | +0.58% | 6.4천 |
|---|
| 2026.08.21 | ₩47,417 | ₩47,605 | ₩47,296 | ₩47,417 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩46,518 | ₩46,961 | ₩46,518 | ₩46,961 | +0.95% | 6.5만 |
|---|
| 2026.08.19 | ₩46,572 | ₩46,746 | ₩46,424 | ₩46,545 | -0.06% | 6.4천 |
|---|
| 2026.08.18 | ₩46,491 | ₩46,491 | ₩46,089 | ₩46,290 | -0.43% | 1.8만 |
|---|
| 2026.08.17 | ₩47,498 | ₩47,994 | ₩47,471 | ₩47,471 | -0.06% | 7.2천 |
|---|
| 2026.08.14 | ₩47,457 | ₩47,457 | ₩46,934 | ₩47,015 | -0.93% | 4.4천 |
|---|
| 2026.08.13 | ₩46,867 | ₩47,269 | ₩46,867 | ₩47,122 | +0.54% | 9.9천 |
|---|
| 2026.08.12 | ₩46,880 | ₩46,880 | ₩46,625 | ₩46,679 | -0.43% | 4.5천 |
|---|
| 2026.08.11 | ₩46,196 | ₩46,210 | ₩45,834 | ₩45,901 | -0.64% | 4.9천 |
|---|
| 2026.08.10 | ₩45,646 | ₩45,753 | ₩45,552 | ₩45,700 | +0.12% | 5.7천 |
|---|
| 2026.08.07 | ₩46,330 | ₩46,330 | ₩45,807 | ₩46,116 | -0.46% | 7.4천 |
|---|
| 2026.08.06 | ₩45,311 | ₩45,995 | ₩45,203 | ₩45,659 | +0.77% | 8.9천 |
|---|
| 2026.08.05 | ₩46,384 | ₩46,505 | ₩46,196 | ₩46,277 | -0.23% | 8.3천 |
|---|
| 2026.08.04 | ₩45,673 | ₩46,411 | ₩45,673 | ₩46,344 | +1.47% | 3.3천 |
|---|
| 2026.08.03 | ₩44,720 | ₩45,123 | ₩44,546 | ₩45,109 | +0.87% | 92.4만 |
|---|
| 2026.07.31 | ₩45,579 | ₩45,606 | ₩44,774 | ₩44,881 | -1.53% | 1.2만 |
|---|
| 2026.07.30 | ₩43,513 | ₩44,828 | ₩43,513 | ₩44,532 | +2.34% | 5.4천 |
|---|
| 2026.07.29 | ₩43,298 | ₩43,835 | ₩42,734 | ₩42,734 | -1.30% | 1.4만 |
|---|
| 2026.07.28 | ₩43,714 | ₩44,116 | ₩43,580 | ₩43,835 | +0.28% | 9천 |
|---|
| 2026.07.27 | ₩44,532 | ₩44,841 | ₩44,438 | ₩44,841 | +0.69% | 1.2만 |
|---|
| 2026.07.24 | ₩45,163 | ₩45,257 | ₩44,707 | ₩44,734 | -0.95% | 4.5천 |
|---|
| 2026.07.23 | ₩45,404 | ₩45,579 | ₩45,257 | ₩45,337 | -0.15% | 7.1천 |
|---|
| 2026.07.22 | ₩45,552 | ₩46,062 | ₩45,552 | ₩45,874 | +0.71% | 8.4천 |
|---|
| 2026.07.21 | ₩45,472 | ₩45,995 | ₩45,472 | ₩45,901 | +0.94% | 5.3천 |
|---|
| 2026.07.20 | ₩44,371 | ₩44,760 | ₩44,291 | ₩44,304 | -0.15% | 1.2만 |
|---|
| 2026.07.17 | ₩44,157 | ₩44,506 | ₩43,969 | ₩44,157 | 0.00% | 8.9천 |
|---|
| 2026.07.16 | ₩45,109 | ₩45,257 | ₩44,626 | ₩44,653 | -1.01% | 3만 |
|---|
| 2026.07.15 | ₩46,438 | ₩46,438 | ₩45,431 | ₩45,941 | -1.07% | 6.6천 |
|---|
| 2026.07.14 | ₩45,861 | ₩46,277 | ₩45,686 | ₩46,277 | +0.91% | 1만 |
|---|
| 2026.07.13 | ₩45,874 | ₩45,928 | ₩45,351 | ₩45,525 | -0.76% | 1만 |
|---|
| 2026.07.10 | ₩46,894 | ₩47,337 | ₩46,894 | ₩47,202 | +0.66% | 8.8천 |
|---|
| 2026.07.09 | ₩47,055 | ₩47,390 | ₩47,055 | ₩47,216 | +0.34% | 7.3천 |
|---|
| 2026.07.08 | ₩46,075 | ₩46,558 | ₩45,955 | ₩46,545 | +1.02% | 1.2만 |
|---|
| 2026.07.07 | ₩46,840 | ₩46,840 | ₩46,236 | ₩46,451 | -0.83% | 1.2만 |
|---|
| 2026.07.06 | ₩47,350 | ₩48,048 | ₩47,350 | ₩47,994 | +1.36% | 8.3천 |
|---|
| 2026.07.02 | ₩46,719 | ₩46,854 | ₩46,169 | ₩46,424 | -0.63% | 6.5천 |
|---|
| 2026.07.01 | ₩47,914 | ₩47,914 | ₩47,202 | ₩47,229 | -1.43% | 3.3만 |
|---|
| 2026.06.30 | ₩48,048 | ₩48,745 | ₩48,048 | ₩48,638 | +1.23% | 6.7천 |
|---|
| 2026.06.29 | ₩47,645 | ₩47,954 | ₩46,974 | ₩47,927 | +0.59% | 8.7천 |
|---|
| 2026.06.26 | ₩47,699 | ₩48,397 | ₩47,699 | ₩48,061 | +0.76% | 1.6만 |
|---|
| 2026.06.25 | ₩49,054 | ₩49,054 | ₩48,236 | ₩48,464 | -1.20% | 8.8천 |
|---|
| 2026.06.24 | ₩48,289 | ₩48,316 | ₩47,538 | ₩48,021 | -0.56% | 1.4만 |
|---|
| 2026.06.23 | ₩48,383 | ₩48,759 | ₩48,142 | ₩48,343 | -0.08% | 1.5만 |
|---|
| 2026.06.22 | ₩51,026 | ₩51,228 | ₩50,678 | ₩50,946 | -0.16% | 1만 |
|---|
| 2026.06.18 | ₩50,503 | ₩50,745 | ₩50,463 | ₩50,637 | +0.27% | 1.6만 |
|---|
| 2026.06.17 | ₩49,443 | ₩49,859 | ₩48,987 | ₩48,987 | -0.92% | 1.5만 |
|---|
| 2026.06.16 | ₩49,805 | ₩50,007 | ₩49,161 | ₩49,202 | -1.21% | 7.8천 |
|---|
| 2026.06.15 | ₩49,685 | ₩49,926 | ₩49,524 | ₩49,926 | +0.49% | 1.1만 |
|---|
| 2026.06.12 | ₩47,967 | ₩48,423 | ₩47,967 | ₩48,168 | +0.42% | 9.3천 |
|---|
| 2026.06.11 | ₩46,196 | ₩48,168 | ₩46,196 | ₩48,168 | +4.27% | 6.3천 |
|---|
| 2026.06.10 | ₩46,371 | ₩46,961 | ₩45,794 | ₩45,794 | -1.24% | 1.3만 |
|---|
| 2026.06.09 | ₩47,551 | ₩47,565 | ₩45,592 | ₩46,599 | -2.00% | 1만 |
|---|
| 2026.06.08 | ₩46,827 | ₩46,907 | ₩46,518 | ₩46,572 | -0.54% | 8.2천 |
|---|
| 2026.06.05 | ₩46,478 | ₩46,478 | ₩45,123 | ₩45,364 | -2.40% | 1.2만 |
|---|
| 2026.06.04 | ₩48,209 | ₩48,933 | ₩48,209 | ₩48,893 | +1.42% | 5.5천 |
|---|
| 2026.06.03 | ₩49,698 | ₩49,698 | ₩49,376 | ₩49,510 | -0.38% | 6.6천 |
|---|
| 2026.06.02 | ₩49,711 | ₩50,248 | ₩49,711 | ₩50,127 | +0.84% | 1.6만 |
|---|
| 2026.06.01 | ₩48,933 | ₩49,872 | ₩48,933 | ₩49,497 | +1.15% | 1.1만 |
|---|
| 2026.05.29 | ₩48,517 | ₩48,799 | ₩48,289 | ₩48,772 | +0.53% | 2.2만 |
|---|
| 2026.05.28 | ₩47,793 | ₩48,745 | ₩47,779 | ₩48,719 | +1.94% | 9.2천 |
|---|
| 2026.05.27 | ₩48,544 | ₩48,544 | ₩48,249 | ₩48,464 | -0.17% | 1.9만 |
|---|
| 2026.05.26 | ₩48,048 | ₩48,128 | ₩47,793 | ₩48,128 | +0.17% | 6.1천 |
|---|
| 2026.05.22 | ₩45,995 | ₩46,330 | ₩45,941 | ₩45,995 | 0.00% | 6.9천 |
|---|
| 2026.05.21 | ₩45,056 | ₩45,955 | ₩45,056 | ₩45,847 | +1.76% | 4만 |
|---|
| 2026.05.20 | ₩44,345 | ₩45,176 | ₩44,345 | ₩45,150 | +1.82% | 6.5천 |
|---|
| 2026.05.19 | ₩43,929 | ₩44,559 | ₩43,727 | ₩44,210 | +0.64% | 8.4천 |
|---|
| 2026.05.18 | ₩45,257 | ₩45,257 | ₩44,519 | ₩44,895 | -0.80% | 1.6만 |
|---|
| 2026.05.15 | ₩44,908 | ₩45,109 | ₩44,734 | ₩44,962 | +0.12% | 6.4천 |
|---|
| 2026.05.14 | ₩46,129 | ₩46,478 | ₩46,129 | ₩46,371 | +0.52% | 4.9천 |
|---|
| 2026.05.13 | ₩46,062 | ₩46,652 | ₩46,062 | ₩46,491 | +0.93% | 5.5천 |
|---|
| 2026.05.12 | ₩46,022 | ₩46,022 | ₩44,908 | ₩45,552 | -1.02% | 9.7천 |
|---|
| 2026.05.11 | ₩46,974 | ₩47,122 | ₩46,921 | ₩46,988 | +0.03% | 1.2만 |
|---|
| 2026.05.08 | ₩46,505 | ₩46,773 | ₩46,491 | ₩46,733 | +0.49% | 4.1천 |
|---|
| 2026.05.07 | ₩46,263 | ₩46,263 | ₩45,592 | ₩45,592 | -1.45% | 5.8천 |
|---|
| 2026.05.06 | ₩45,874 | ₩46,290 | ₩45,606 | ₩46,290 | +0.91% | 1.6만 |
|---|
| 2026.05.05 | ₩44,210 | ₩44,774 | ₩44,210 | ₩44,667 | +1.03% | 47.2만 |
|---|
| 2026.05.04 | ₩43,674 | ₩43,674 | ₩43,539 | ₩43,620 | -0.12% | 6.3천 |
|---|
| 2026.05.01 | ₩43,580 | ₩44,036 | ₩43,580 | ₩43,741 | +0.37% | 4.4천 |
|---|
| 2026.04.30 | ₩43,043 | ₩43,727 | ₩43,043 | ₩43,700 | +1.53% | 3만 |
|---|
| 2026.04.29 | ₩42,922 | ₩42,922 | ₩42,667 | ₩42,694 | -0.53% | 1.1만 |
|---|
| 2026.04.28 | ₩42,842 | ₩42,963 | ₩42,815 | ₩42,922 | +0.19% | 6.4천 |
|---|
| 2026.04.27 | ₩43,365 | ₩43,432 | ₩43,150 | ₩43,271 | -0.22% | 6.6천 |
|---|
| 2026.04.24 | ₩43,110 | ₩43,553 | ₩43,016 | ₩43,244 | +0.31% | 2.2만 |
|---|
| 2026.04.23 | ₩42,802 | ₩42,895 | ₩42,372 | ₩42,533 | -0.63% | 5.3천 |
|---|
| 2026.04.22 | ₩43,016 | ₩43,177 | ₩43,003 | ₩43,177 | +0.37% | 5.9천 |
|---|
| 2026.04.21 | ₩43,217 | ₩43,217 | ₩42,466 | ₩42,466 | -1.74% | 3만 |
|---|
| 2026.04.20 | ₩42,922 | ₩43,137 | ₩42,802 | ₩42,963 | +0.09% | 2.3만 |
|---|
| 2026.04.17 | ₩43,137 | ₩43,593 | ₩43,124 | ₩43,191 | +0.12% | 1.2만 |
|---|
| 2026.04.16 | ₩42,453 | ₩42,533 | ₩42,238 | ₩42,412 | -0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩42,104 | ₩42,278 | ₩42,037 | ₩42,225 | +0.29% | 1.5만 |
|---|
| 2026.04.14 | ₩41,889 | ₩42,238 | ₩41,889 | ₩42,238 | +0.83% | 1.4만 |
|---|
| 2026.04.13 | ₩40,682 | ₩41,339 | ₩40,682 | ₩41,326 | +1.58% | 10.8만 |
|---|
| 2026.04.10 | ₩41,004 | ₩41,057 | ₩40,802 | ₩40,910 | -0.23% | 1만 |
|---|
| 2026.04.09 | ₩40,386 | ₩40,910 | ₩40,346 | ₩40,816 | +1.06% | 7.7만 |
|---|
| 2026.04.08 | ₩41,124 | ₩41,124 | ₩40,668 | ₩41,057 | -0.16% | 1.6만 |
|---|
| 2026.04.07 | ₩38,682 | ₩39,125 | ₩38,213 | ₩38,870 | +0.49% | 1.2만 |
|---|
| 2026.04.06 | ₩38,495 | ₩38,790 | ₩38,495 | ₩38,790 | +0.77% | 1.5만 |
|---|
| 2026.04.02 | ₩37,649 | ₩38,508 | ₩37,649 | ₩38,347 | +1.85% | 1.1만 |
|---|
| 2026.04.01 | ₩38,696 | ₩39,058 | ₩38,615 | ₩38,736 | +0.10% | 1.4만 |
|---|
| 2026.03.31 | ₩37,274 | ₩38,562 | ₩37,274 | ₩38,562 | +3.46% | 2.1만 |
|---|
| 2026.03.30 | ₩37,783 | ₩37,783 | ₩36,817 | ₩37,180 | -1.60% | 6.3만 |
|---|
| 2026.03.27 | ₩37,609 | ₩37,810 | ₩37,435 | ₩37,542 | -0.18% | 1.3만 |
|---|
| 2026.03.26 | ₩38,253 | ₩38,360 | ₩37,730 | ₩37,730 | -1.37% | 1.2만 |
|---|
| 2026.03.25 | ₩39,045 | ₩39,192 | ₩38,776 | ₩38,978 | -0.17% | 8.5천 |
|---|
| 2026.03.24 | ₩38,495 | ₩38,602 | ₩38,280 | ₩38,427 | -0.17% | 6.2천 |
|---|
| 2026.03.23 | ₩38,790 | ₩39,367 | ₩38,709 | ₩39,004 | +0.55% | 1.6만 |
|---|
| 2026.03.20 | ₩38,749 | ₩38,776 | ₩37,797 | ₩37,944 | -2.08% | 1.1만 |
|---|
| 2026.03.19 | ₩38,401 | ₩39,353 | ₩38,401 | ₩39,246 | +2.20% | 1.1만 |
|---|
| 2026.03.18 | ₩39,420 | ₩39,528 | ₩38,978 | ₩38,978 | -1.12% | 2.1만 |
|---|
| 2026.03.17 | ₩39,863 | ₩39,930 | ₩39,648 | ₩39,809 | -0.13% | 1.4만 |
|---|
| 2026.03.16 | ₩39,286 | ₩39,635 | ₩39,246 | ₩39,528 | +0.61% | 1.2만 |
|---|
| 2026.03.13 | ₩38,991 | ₩38,991 | ₩38,334 | ₩38,334 | -1.69% | 4.8천 |
|---|
| 2026.03.12 | ₩39,232 | ₩39,232 | ₩38,575 | ₩38,602 | -1.61% | 5.3만 |
|---|
| 2026.03.11 | ₩39,595 | ₩39,769 | ₩39,514 | ₩39,675 | +0.20% | 5.3천 |
|---|
| 2026.03.10 | ₩39,648 | ₩40,252 | ₩39,595 | ₩39,608 | -0.10% | 8.2천 |
|---|
| 2026.03.09 | ₩38,481 | ₩39,635 | ₩38,173 | ₩39,608 | +2.93% | 1.6만 |
|---|
| 2026.03.06 | ₩38,562 | ₩39,018 | ₩38,535 | ₩38,736 | +0.45% | 9.5천 |
|---|
| 2026.03.05 | ₩39,487 | ₩39,742 | ₩38,642 | ₩39,165 | -0.82% | 1.5만 |
|---|
| 2026.03.04 | ₩39,662 | ₩40,467 | ₩39,581 | ₩40,185 | +1.32% | 1.3만 |
|---|
| 2026.03.03 | ₩39,380 | ₩39,890 | ₩38,817 | ₩39,702 | +0.82% | 1.2만 |
|---|
| 2026.03.02 | ₩41,379 | ₩41,849 | ₩41,299 | ₩41,634 | +0.62% | 2.9만 |
|---|
| 2026.02.27 | ₩42,372 | ₩42,627 | ₩42,318 | ₩42,573 | +0.47% | 7.4천 |
|---|
| 2026.02.26 | ₩43,150 | ₩43,150 | ₩42,345 | ₩42,694 | -1.06% | 2.8만 |
|---|
| 2026.02.25 | ₩43,137 | ₩43,137 | ₩42,882 | ₩43,110 | -0.06% | 2.5만 |
|---|
| 2026.02.24 | ₩42,318 | ₩42,667 | ₩42,292 | ₩42,426 | +0.25% | 3.4만 |
|---|
| 2026.02.23 | ₩42,265 | ₩42,614 | ₩41,862 | ₩41,943 | -0.76% | 2만 |
|---|
| 2026.02.20 | ₩41,607 | ₩42,372 | ₩41,607 | ₩42,345 | +1.77% | 2.8만 |
|---|
| 2026.02.19 | ₩41,420 | ₩41,755 | ₩41,352 | ₩41,755 | +0.81% | 2.5만 |
|---|
| 2026.02.18 | ₩41,513 | ₩41,849 | ₩41,379 | ₩41,782 | +0.65% | 2.8만 |
|---|
| 2026.02.17 | ₩41,406 | ₩41,527 | ₩41,044 | ₩41,393 | -0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩41,272 | ₩41,648 | ₩40,977 | ₩41,648 | +0.91% | 5만 |
|---|
| 2026.02.12 | ₩42,023 | ₩42,023 | ₩41,259 | ₩41,285 | -1.76% | 3만 |
|---|
| 2026.02.11 | ₩41,326 | ₩41,742 | ₩41,285 | ₩41,742 | +1.01% | 5.9만 |
|---|
| 2026.02.10 | ₩41,071 | ₩41,165 | ₩41,017 | ₩41,030 | -0.10% | 2.2만 |
|---|
| 2026.02.09 | ₩40,614 | ₩41,111 | ₩40,614 | ₩41,044 | +1.06% | 4.8천 |
|---|
| 2026.02.06 | ₩40,386 | ₩40,910 | ₩40,386 | ₩40,789 | +1.00% | 6.6만 |
|---|
| 2026.02.05 | ₩39,554 | ₩39,809 | ₩39,514 | ₩39,541 | -0.03% | 6천 |
|---|
| 2026.02.04 | ₩40,480 | ₩40,480 | ₩39,622 | ₩39,783 | -1.72% | 1.3만 |
|---|
| 2026.02.03 | ₩40,346 | ₩40,413 | ₩39,917 | ₩40,212 | -0.33% | 14.8만 |
|---|
| 2026.02.02 | ₩39,608 | ₩40,051 | ₩39,608 | ₩39,917 | +0.78% | 1.6만 |
|---|
| 2026.01.30 | ₩40,279 | ₩40,373 | ₩39,689 | ₩39,863 | -1.03% | 2.5만 |
|---|
| 2026.01.29 | ₩40,386 | ₩40,708 | ₩40,118 | ₩40,682 | +0.73% | 6.3만 |
|---|
| 2026.01.28 | ₩40,775 | ₩40,775 | ₩40,400 | ₩40,628 | -0.36% | 2만 |
|---|
| 2026.01.27 | ₩40,145 | ₩40,534 | ₩40,145 | ₩40,467 | +0.80% | 1.3만 |
|---|
| 2026.01.26 | ₩39,407 | ₩39,742 | ₩39,407 | ₩39,554 | +0.37% | 49.6만 |
|---|
| 2026.01.23 | ₩39,031 | ₩39,420 | ₩38,991 | ₩39,313 | +0.72% | 1.2만 |
|---|
| 2026.01.22 | ₩39,085 | ₩39,232 | ₩38,978 | ₩39,139 | +0.14% | 2.7만 |
|---|
| 2026.01.21 | ₩38,562 | ₩38,870 | ₩38,548 | ₩38,669 | +0.28% | 8.6천 |
|---|
| 2026.01.20 | ₩38,079 | ₩38,360 | ₩38,079 | ₩38,132 | +0.14% | 1.2만 |
|---|
| 2026.01.16 | ₩38,508 | ₩38,508 | ₩38,334 | ₩38,414 | -0.24% | 1.3만 |
|---|
| 2026.01.15 | ₩38,588 | ₩38,749 | ₩38,454 | ₩38,508 | -0.21% | 1.6만 |
|---|
| 2026.01.14 | ₩38,266 | ₩38,414 | ₩38,186 | ₩38,414 | +0.39% | 7.6천 |
|---|
| 2026.01.13 | ₩38,307 | ₩38,320 | ₩38,079 | ₩38,253 | -0.14% | 9.7천 |
|---|
| 2026.01.12 | ₩38,052 | ₩38,575 | ₩38,038 | ₩38,562 | +1.34% | 94.3만 |
|---|
| 2026.01.09 | ₩38,025 | ₩38,119 | ₩37,904 | ₩38,079 | +0.14% | 9.1천 |
|---|
| 2026.01.08 | ₩37,810 | ₩37,944 | ₩37,730 | ₩37,944 | +0.35% | 8.4천 |
|---|
| 2026.01.07 | ₩38,079 | ₩38,092 | ₩37,985 | ₩38,065 | -0.04% | 6천 |
|---|
| 2026.01.06 | ₩38,320 | ₩38,387 | ₩38,146 | ₩38,146 | -0.46% | 28.8만 |
|---|
| 2026.01.05 | ₩37,663 | ₩37,998 | ₩37,663 | ₩37,998 | +0.89% | 3.9천 |
|---|
| 2026.01.02 | ₩37,435 | ₩37,528 | ₩37,408 | ₩37,528 | +0.25% | 8.5천 |
|---|
| 2025.12.31 | ₩36,670 | ₩36,697 | ₩36,643 | ₩36,670 | 0.00% | 2.2천 |
|---|
| 2025.12.30 | ₩36,938 | ₩36,952 | ₩36,804 | ₩36,804 | -0.36% | 1.2만 |
|---|
| 2025.12.29 | ₩36,710 | ₩36,858 | ₩36,683 | ₩36,858 | +0.40% | 2.5천 |
|---|
| 2025.12.26 | ₩36,670 | ₩36,898 | ₩36,670 | ₩36,898 | +0.62% | 4천 |
|---|
| 2025.12.24 | ₩36,576 | ₩36,603 | ₩36,495 | ₩36,549 | -0.07% | 2.2천 |
|---|
| 2025.12.23 | ₩36,160 | ₩36,536 | ₩36,160 | ₩36,536 | +1.04% | 6.3천 |
|---|
| 2025.12.22 | ₩36,173 | ₩36,281 | ₩36,173 | ₩36,240 | +0.19% | 1.1만 |
|---|
| 2025.12.19 | ₩36,133 | ₩36,160 | ₩36,039 | ₩36,120 | -0.04% | 9.1천 |
|---|
| 2025.12.18 | ₩35,784 | ₩36,012 | ₩35,771 | ₩35,771 | -0.04% | 4.3천 |
|---|
| 2025.12.17 | ₩36,428 | ₩36,428 | ₩35,945 | ₩35,945 | -1.33% | 5.1천 |
|---|
| 2025.12.16 | ₩36,173 | ₩36,173 | ₩36,026 | ₩36,160 | -0.04% | 6.5천 |
|---|
| 2025.12.15 | ₩36,697 | ₩36,697 | ₩36,428 | ₩36,428 | -0.73% | 5천 |
|---|
| 2025.12.12 | ₩36,858 | ₩36,858 | ₩36,361 | ₩36,361 | -1.35% | 6.1천 |
|---|
| 2025.12.11 | ₩36,723 | ₩36,898 | ₩36,723 | ₩36,804 | +0.22% | 4.3천 |
|---|
| 2025.12.10 | ₩36,630 | ₩37,005 | ₩36,603 | ₩36,952 | +0.88% | 8.5천 |
|---|
| 2025.12.09 | ₩36,509 | ₩36,630 | ₩36,509 | ₩36,576 | +0.18% | 7.7천 |
|---|
| 2025.12.08 | ₩36,817 | ₩36,831 | ₩36,576 | ₩36,589 | -0.62% | 4.6천 |
|---|
| 2025.12.05 | ₩36,925 | ₩37,032 | ₩36,804 | ₩36,898 | -0.07% | 7.3천 |
|---|
| 2025.12.04 | ₩36,562 | ₩36,576 | ₩36,522 | ₩36,536 | -0.07% | 3.1천 |
|---|
| 2025.12.03 | ₩36,361 | ₩36,576 | ₩36,361 | ₩36,468 | +0.30% | 3.3천 |
|---|
| 2025.12.02 | ₩36,509 | ₩36,509 | ₩36,388 | ₩36,509 | 0.00% | 4.4천 |
|---|
| 2025.12.01 | ₩36,388 | ₩36,536 | ₩36,388 | ₩36,388 | 0.00% | 6.7천 |
|---|
| 2025.11.28 | ₩36,388 | ₩36,522 | ₩36,388 | ₩36,468 | +0.22% | 8.2천 |
|---|
| 2025.11.26 | ₩36,321 | ₩36,388 | ₩36,321 | ₩36,348 | +0.07% | 8.3천 |
|---|
| 2025.11.25 | ₩35,798 | ₩36,053 | ₩35,798 | ₩36,012 | +0.60% | 3.5천 |
|---|
| 2025.11.24 | ₩35,690 | ₩35,945 | ₩35,677 | ₩35,945 | +0.71% | 3.8천 |
|---|
| 2025.11.21 | ₩35,341 | ₩35,717 | ₩35,248 | ₩35,596 | +0.72% | 6.8천 |
|---|
| 2025.11.20 | ₩36,442 | ₩36,442 | ₩35,570 | ₩35,570 | -2.39% | 8천 |
|---|
| 2025.11.19 | ₩36,093 | ₩36,160 | ₩36,039 | ₩36,160 | +0.19% | 3.7천 |
|---|
| 2025.11.18 | ₩36,187 | ₩36,348 | ₩36,026 | ₩36,254 | +0.19% | 3.8천 |
|---|
| 2025.11.17 | ₩36,750 | ₩36,817 | ₩36,348 | ₩36,455 | -0.80% | 8.3천 |
|---|
| 2025.11.14 | ₩36,670 | ₩37,099 | ₩36,670 | ₩36,925 | +0.70% | 5.2천 |
|---|
| 2025.11.13 | ₩37,206 | ₩37,206 | ₩36,898 | ₩36,938 | -0.72% | 2.9천 |
|---|
| 2025.11.12 | ₩37,448 | ₩37,475 | ₩37,314 | ₩37,461 | +0.04% | 5.3천 |
|---|
| 2025.11.11 | ₩37,394 | ₩37,502 | ₩37,394 | ₩37,461 | +0.18% | 5.6천 |
|---|
| 2025.11.10 | ₩37,166 | ₩37,435 | ₩37,153 | ₩37,408 | +0.65% | 4.1천 |
|---|
| 2025.11.07 | ₩36,415 | ₩36,670 | ₩36,321 | ₩36,670 | +0.70% | 4천 |
|---|
| 2025.11.06 | ₩37,019 | ₩37,019 | ₩36,844 | ₩36,884 | -0.36% | 2.5천 |
|---|
| 2025.11.05 | ₩37,059 | ₩37,381 | ₩36,978 | ₩37,381 | +0.87% | 7.6천 |
|---|
| 2025.11.04 | ₩36,898 | ₩37,099 | ₩36,831 | ₩36,831 | -0.18% | 5천 |
|---|
| 2025.11.03 | ₩37,435 | ₩37,622 | ₩37,435 | ₩37,555 | +0.32% | 7천 |
|---|
| 2025.10.31 | ₩37,394 | ₩37,394 | ₩37,247 | ₩37,354 | -0.11% | 9.6천 |
|---|
| 2025.10.30 | ₩37,408 | ₩37,488 | ₩37,367 | ₩37,381 | -0.07% | 6.9천 |
|---|
| 2025.10.29 | ₩37,971 | ₩37,985 | ₩37,716 | ₩37,864 | -0.28% | 8천 |
|---|
| 2025.10.28 | ₩37,381 | ₩37,676 | ₩37,381 | ₩37,609 | +0.61% | 5.5천 |
|---|
| 2025.10.27 | ₩37,663 | ₩37,703 | ₩37,569 | ₩37,703 | +0.11% | 2.5만 |
|---|
| 2025.10.24 | ₩37,260 | ₩37,354 | ₩37,247 | ₩37,274 | +0.04% | 5.9천 |
|---|
| 2025.10.23 | ₩37,045 | ₩37,099 | ₩36,992 | ₩37,005 | -0.11% | 1.1만 |
|---|
| 2025.10.22 | ₩36,911 | ₩36,925 | ₩36,603 | ₩36,737 | -0.47% | 7.3천 |
|---|
| 2025.10.21 | ₩36,791 | ₩36,844 | ₩36,697 | ₩36,737 | -0.15% | 7.7천 |
|---|
| 2025.10.20 | ₩36,858 | ₩37,126 | ₩36,858 | ₩37,099 | +0.66% | 3.9천 |
|---|
| 2025.10.17 | ₩36,334 | ₩36,630 | ₩36,334 | ₩36,576 | +0.66% | 4.8천 |
|---|
| 2025.10.16 | ₩36,549 | ₩36,737 | ₩36,455 | ₩36,495 | -0.15% | 4.2천 |
|---|
| 2025.10.15 | ₩36,200 | ₩36,307 | ₩36,133 | ₩36,227 | +0.07% | 1.9천 |
|---|
| 2025.10.14 | ₩35,449 | ₩35,824 | ₩35,449 | ₩35,717 | +0.76% | 1.8천 |
|---|
| 2025.10.13 | ₩35,905 | ₩36,012 | ₩35,865 | ₩36,012 | +0.30% | 900 |
|---|
| 2025.10.10 | ₩36,348 | ₩36,348 | ₩34,993 | ₩34,993 | -3.73% | 5천 |
|---|