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 | ₩47,058 | ₩47,112 | ₩46,924 | ₩47,112 | +0.11% | 5.9천 |
| 2026.10.08 | ₩47,152 | ₩47,152 | ₩46,562 | ₩46,642 | -1.08% | 9.7천 |
| 2026.10.07 | ₩47,380 | ₩47,782 | ₩47,353 | ₩47,662 | +0.59% | 1.2만 |
| 2026.10.06 | ₩49,016 | ₩49,030 | ₩48,252 | ₩48,386 | -1.29% | 1.5만 |
| 2026.10.05 | ₩48,386 | ₩48,788 | ₩48,386 | ₩48,734 | +0.72% | 1.5만 |
| 2026.10.02 | ₩48,158 | ₩48,238 | ₩47,970 | ₩48,037 | -0.25% | 1.1만 |
| 2026.10.01 | ₩47,501 | ₩47,621 | ₩47,273 | ₩47,581 | +0.17% | 6.4천 |
| 2026.09.30 | ₩47,595 | ₩47,756 | ₩47,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,447 |
| -0.31% |
| 2.3만 |
| 2026.09.29 | ₩48,211 | ₩48,211 | ₩47,742 | ₩47,943 | -0.56% | 1.2만 |
|---|
| 2026.09.28 | ₩47,675 | ₩48,037 | ₩47,675 | ₩47,903 | +0.48% | 1.9만 |
|---|
| 2026.09.25 | ₩48,305 | ₩48,533 | ₩48,104 | ₩48,506 | +0.42% | 1.5만 |
|---|
| 2026.09.24 | ₩48,305 | ₩48,305 | ₩47,702 | ₩47,823 | -1.00% | 1만 |
|---|
| 2026.09.23 | ₩48,319 | ₩48,332 | ₩47,983 | ₩48,118 | -0.42% | 2.4만 |
|---|
| 2026.09.22 | ₩48,681 | ₩49,110 | ₩48,681 | ₩49,097 | +0.85% | 1.8만 |
|---|
| 2026.09.21 | ₩48,574 | ₩49,030 | ₩48,574 | ₩48,962 | +0.80% | 3.3천 |
|---|
| 2026.09.18 | ₩47,528 | ₩47,635 | ₩47,313 | ₩47,635 | +0.23% | 2.1천 |
|---|
| 2026.09.17 | ₩47,434 | ₩47,688 | ₩47,434 | ₩47,568 | +0.28% | 3.6천 |
|---|
| 2026.09.16 | ₩47,246 | ₩47,326 | ₩46,602 | ₩46,696 | -1.16% | 9.1천 |
|---|
| 2026.09.15 | ₩46,978 | ₩46,978 | ₩46,642 | ₩46,777 | -0.43% | 6.3천 |
|---|
| 2026.09.14 | ₩47,018 | ₩47,353 | ₩46,870 | ₩47,031 | +0.03% | 6.5천 |
|---|
| 2026.09.11 | ₩48,453 | ₩48,587 | ₩48,238 | ₩48,319 | -0.28% | 5.6만 |
|---|
| 2026.09.10 | ₩47,715 | ₩47,863 | ₩47,528 | ₩47,581 | -0.28% | 1.1만 |
|---|
| 2026.09.09 | ₩48,574 | ₩48,802 | ₩48,574 | ₩48,667 | +0.19% | 8.4천 |
|---|
| 2026.09.08 | ₩48,694 | ₩48,949 | ₩48,654 | ₩48,802 | +0.22% | 1.6만 |
|---|
| 2026.09.04 | ₩48,641 | ₩49,030 | ₩48,399 | ₩48,600 | -0.08% | 20만 |
|---|
| 2026.09.03 | ₩47,863 | ₩48,265 | ₩47,756 | ₩48,238 | +0.78% | 9.4천 |
|---|
| 2026.09.02 | ₩47,487 | ₩47,756 | ₩47,487 | ₩47,729 | +0.51% | 8.7천 |
|---|
| 2026.09.01 | ₩47,983 | ₩48,144 | ₩47,474 | ₩47,621 | -0.75% | 8.5천 |
|---|
| 2026.08.31 | ₩47,823 | ₩47,916 | ₩47,487 | ₩47,648 | -0.36% | 9.3천 |
|---|
| 2026.08.28 | ₩47,715 | ₩47,715 | ₩47,420 | ₩47,648 | -0.14% | 2.8천 |
|---|
| 2026.08.27 | ₩47,930 | ₩47,997 | ₩47,756 | ₩47,890 | -0.08% | 3.7천 |
|---|
| 2026.08.26 | ₩47,863 | ₩47,863 | ₩47,608 | ₩47,635 | -0.48% | 3.3천 |
|---|
| 2026.08.25 | ₩47,313 | ₩47,608 | ₩47,313 | ₩47,608 | +0.62% | 2.4만 |
|---|
| 2026.08.24 | ₩46,562 | ₩46,830 | ₩46,562 | ₩46,830 | +0.58% | 6.4천 |
|---|
| 2026.08.21 | ₩47,393 | ₩47,581 | ₩47,273 | ₩47,393 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩46,495 | ₩46,937 | ₩46,495 | ₩46,937 | +0.95% | 6.5만 |
|---|
| 2026.08.19 | ₩46,549 | ₩46,723 | ₩46,401 | ₩46,522 | -0.06% | 6.4천 |
|---|
| 2026.08.18 | ₩46,468 | ₩46,468 | ₩46,066 | ₩46,267 | -0.43% | 1.8만 |
|---|
| 2026.08.17 | ₩47,474 | ₩47,970 | ₩47,447 | ₩47,447 | -0.06% | 7.2천 |
|---|
| 2026.08.14 | ₩47,434 | ₩47,434 | ₩46,911 | ₩46,991 | -0.93% | 4.4천 |
|---|
| 2026.08.13 | ₩46,844 | ₩47,246 | ₩46,844 | ₩47,098 | +0.54% | 9.9천 |
|---|
| 2026.08.12 | ₩46,857 | ₩46,857 | ₩46,602 | ₩46,656 | -0.43% | 4.5천 |
|---|
| 2026.08.11 | ₩46,173 | ₩46,186 | ₩45,811 | ₩45,878 | -0.64% | 4.9천 |
|---|
| 2026.08.10 | ₩45,623 | ₩45,730 | ₩45,529 | ₩45,677 | +0.12% | 5.7천 |
|---|
| 2026.08.07 | ₩46,307 | ₩46,307 | ₩45,784 | ₩46,093 | -0.46% | 7.4천 |
|---|
| 2026.08.06 | ₩45,288 | ₩45,972 | ₩45,181 | ₩45,637 | +0.77% | 8.9천 |
|---|
| 2026.08.05 | ₩46,361 | ₩46,481 | ₩46,173 | ₩46,254 | -0.23% | 8.3천 |
|---|
| 2026.08.04 | ₩45,650 | ₩46,388 | ₩45,650 | ₩46,321 | +1.47% | 3.3천 |
|---|
| 2026.08.03 | ₩44,698 | ₩45,100 | ₩44,524 | ₩45,087 | +0.87% | 92.4만 |
|---|
| 2026.07.31 | ₩45,556 | ₩45,583 | ₩44,752 | ₩44,859 | -1.53% | 1.2만 |
|---|
| 2026.07.30 | ₩43,491 | ₩44,805 | ₩43,491 | ₩44,510 | +2.34% | 5.4천 |
|---|
| 2026.07.29 | ₩43,276 | ₩43,813 | ₩42,713 | ₩42,713 | -1.30% | 1.4만 |
|---|
| 2026.07.28 | ₩43,692 | ₩44,094 | ₩43,558 | ₩43,813 | +0.28% | 9천 |
|---|
| 2026.07.27 | ₩44,510 | ₩44,819 | ₩44,416 | ₩44,819 | +0.69% | 1.2만 |
|---|
| 2026.07.24 | ₩45,140 | ₩45,234 | ₩44,684 | ₩44,711 | -0.95% | 4.5천 |
|---|
| 2026.07.23 | ₩45,382 | ₩45,556 | ₩45,234 | ₩45,315 | -0.15% | 7.1천 |
|---|
| 2026.07.22 | ₩45,529 | ₩46,039 | ₩45,529 | ₩45,851 | +0.71% | 8.4천 |
|---|
| 2026.07.21 | ₩45,449 | ₩45,972 | ₩45,449 | ₩45,878 | +0.94% | 5.3천 |
|---|
| 2026.07.20 | ₩44,349 | ₩44,738 | ₩44,269 | ₩44,282 | -0.15% | 1.2만 |
|---|
| 2026.07.17 | ₩44,135 | ₩44,483 | ₩43,947 | ₩44,135 | 0.00% | 8.9천 |
|---|
| 2026.07.16 | ₩45,087 | ₩45,234 | ₩44,604 | ₩44,631 | -1.01% | 3만 |
|---|
| 2026.07.15 | ₩46,414 | ₩46,414 | ₩45,409 | ₩45,918 | -1.07% | 6.6천 |
|---|
| 2026.07.14 | ₩45,838 | ₩46,254 | ₩45,663 | ₩46,254 | +0.91% | 1만 |
|---|
| 2026.07.13 | ₩45,851 | ₩45,905 | ₩45,328 | ₩45,503 | -0.76% | 1만 |
|---|
| 2026.07.10 | ₩46,870 | ₩47,313 | ₩46,870 | ₩47,179 | +0.66% | 8.8천 |
|---|
| 2026.07.09 | ₩47,031 | ₩47,367 | ₩47,031 | ₩47,192 | +0.34% | 7.3천 |
|---|
| 2026.07.08 | ₩46,052 | ₩46,535 | ₩45,932 | ₩46,522 | +1.02% | 1.2만 |
|---|
| 2026.07.07 | ₩46,817 | ₩46,817 | ₩46,213 | ₩46,428 | -0.83% | 1.2만 |
|---|
| 2026.07.06 | ₩47,326 | ₩48,024 | ₩47,326 | ₩47,970 | +1.36% | 8.3천 |
|---|
| 2026.07.02 | ₩46,696 | ₩46,830 | ₩46,146 | ₩46,401 | -0.63% | 6.5천 |
|---|
| 2026.07.01 | ₩47,890 | ₩47,890 | ₩47,179 | ₩47,206 | -1.43% | 3.3만 |
|---|
| 2026.06.30 | ₩48,024 | ₩48,721 | ₩48,024 | ₩48,614 | +1.23% | 6.7천 |
|---|
| 2026.06.29 | ₩47,621 | ₩47,930 | ₩46,951 | ₩47,903 | +0.59% | 8.7천 |
|---|
| 2026.06.26 | ₩47,675 | ₩48,372 | ₩47,675 | ₩48,037 | +0.76% | 1.6만 |
|---|
| 2026.06.25 | ₩49,030 | ₩49,030 | ₩48,211 | ₩48,439 | -1.20% | 8.8천 |
|---|
| 2026.06.24 | ₩48,265 | ₩48,292 | ₩47,514 | ₩47,997 | -0.56% | 1.4만 |
|---|
| 2026.06.23 | ₩48,359 | ₩48,734 | ₩48,118 | ₩48,319 | -0.08% | 1.5만 |
|---|
| 2026.06.22 | ₩51,001 | ₩51,202 | ₩50,652 | ₩50,920 | -0.16% | 1만 |
|---|
| 2026.06.18 | ₩50,478 | ₩50,719 | ₩50,438 | ₩50,612 | +0.27% | 1.6만 |
|---|
| 2026.06.17 | ₩49,418 | ₩49,834 | ₩48,962 | ₩48,962 | -0.92% | 1.5만 |
|---|
| 2026.06.16 | ₩49,781 | ₩49,982 | ₩49,137 | ₩49,177 | -1.21% | 7.8천 |
|---|
| 2026.06.15 | ₩49,660 | ₩49,901 | ₩49,499 | ₩49,901 | +0.49% | 1.1만 |
|---|
| 2026.06.12 | ₩47,943 | ₩48,399 | ₩47,943 | ₩48,144 | +0.42% | 9.3천 |
|---|
| 2026.06.11 | ₩46,173 | ₩48,144 | ₩46,173 | ₩48,144 | +4.27% | 6.3천 |
|---|
| 2026.06.10 | ₩46,347 | ₩46,937 | ₩45,771 | ₩45,771 | -1.24% | 1.3만 |
|---|
| 2026.06.09 | ₩47,528 | ₩47,541 | ₩45,570 | ₩46,575 | -2.00% | 1만 |
|---|
| 2026.06.08 | ₩46,803 | ₩46,884 | ₩46,495 | ₩46,549 | -0.54% | 8.2천 |
|---|
| 2026.06.05 | ₩46,455 | ₩46,455 | ₩45,100 | ₩45,342 | -2.40% | 1.2만 |
|---|
| 2026.06.04 | ₩48,185 | ₩48,909 | ₩48,185 | ₩48,869 | +1.42% | 5.5천 |
|---|
| 2026.06.03 | ₩49,673 | ₩49,673 | ₩49,351 | ₩49,485 | -0.38% | 6.6천 |
|---|
| 2026.06.02 | ₩49,687 | ₩50,223 | ₩49,687 | ₩50,102 | +0.84% | 1.6만 |
|---|
| 2026.06.01 | ₩48,909 | ₩49,848 | ₩48,909 | ₩49,472 | +1.15% | 1.1만 |
|---|
| 2026.05.29 | ₩48,493 | ₩48,775 | ₩48,265 | ₩48,748 | +0.53% | 2.2만 |
|---|
| 2026.05.28 | ₩47,769 | ₩48,721 | ₩47,756 | ₩48,694 | +1.94% | 9.2천 |
|---|
| 2026.05.27 | ₩48,520 | ₩48,520 | ₩48,225 | ₩48,439 | -0.17% | 1.9만 |
|---|
| 2026.05.26 | ₩48,024 | ₩48,104 | ₩47,769 | ₩48,104 | +0.17% | 6.1천 |
|---|
| 2026.05.22 | ₩45,972 | ₩46,307 | ₩45,918 | ₩45,972 | 0.00% | 6.9천 |
|---|
| 2026.05.21 | ₩45,033 | ₩45,932 | ₩45,033 | ₩45,824 | +1.76% | 4만 |
|---|
| 2026.05.20 | ₩44,322 | ₩45,154 | ₩44,322 | ₩45,127 | +1.82% | 6.5천 |
|---|
| 2026.05.19 | ₩43,907 | ₩44,537 | ₩43,705 | ₩44,188 | +0.64% | 8.4천 |
|---|
| 2026.05.18 | ₩45,234 | ₩45,234 | ₩44,497 | ₩44,872 | -0.80% | 1.6만 |
|---|
| 2026.05.15 | ₩44,886 | ₩45,087 | ₩44,711 | ₩44,939 | +0.12% | 6.4천 |
|---|
| 2026.05.14 | ₩46,106 | ₩46,455 | ₩46,106 | ₩46,347 | +0.52% | 4.9천 |
|---|
| 2026.05.13 | ₩46,039 | ₩46,629 | ₩46,039 | ₩46,468 | +0.93% | 5.5천 |
|---|
| 2026.05.12 | ₩45,999 | ₩45,999 | ₩44,886 | ₩45,529 | -1.02% | 9.7천 |
|---|
| 2026.05.11 | ₩46,951 | ₩47,098 | ₩46,897 | ₩46,964 | +0.03% | 1.2만 |
|---|
| 2026.05.08 | ₩46,481 | ₩46,750 | ₩46,468 | ₩46,709 | +0.49% | 4.1천 |
|---|
| 2026.05.07 | ₩46,240 | ₩46,240 | ₩45,570 | ₩45,570 | -1.45% | 5.8천 |
|---|
| 2026.05.06 | ₩45,851 | ₩46,267 | ₩45,583 | ₩46,267 | +0.91% | 1.6만 |
|---|
| 2026.05.05 | ₩44,188 | ₩44,752 | ₩44,188 | ₩44,644 | +1.03% | 47.2만 |
|---|
| 2026.05.04 | ₩43,652 | ₩43,652 | ₩43,518 | ₩43,598 | -0.12% | 6.3천 |
|---|
| 2026.05.01 | ₩43,558 | ₩44,014 | ₩43,558 | ₩43,719 | +0.37% | 4.4천 |
|---|
| 2026.04.30 | ₩43,022 | ₩43,705 | ₩43,022 | ₩43,679 | +1.53% | 3만 |
|---|
| 2026.04.29 | ₩42,901 | ₩42,901 | ₩42,646 | ₩42,673 | -0.53% | 1.1만 |
|---|
| 2026.04.28 | ₩42,820 | ₩42,941 | ₩42,794 | ₩42,901 | +0.19% | 6.4천 |
|---|
| 2026.04.27 | ₩43,343 | ₩43,410 | ₩43,129 | ₩43,250 | -0.22% | 6.6천 |
|---|
| 2026.04.24 | ₩43,089 | ₩43,531 | ₩42,995 | ₩43,223 | +0.31% | 2.2만 |
|---|
| 2026.04.23 | ₩42,780 | ₩42,874 | ₩42,351 | ₩42,512 | -0.63% | 5.3천 |
|---|
| 2026.04.22 | ₩42,995 | ₩43,156 | ₩42,981 | ₩43,156 | +0.37% | 5.9천 |
|---|
| 2026.04.21 | ₩43,196 | ₩43,196 | ₩42,445 | ₩42,445 | -1.74% | 3만 |
|---|
| 2026.04.20 | ₩42,901 | ₩43,115 | ₩42,780 | ₩42,941 | +0.09% | 2.3만 |
|---|
| 2026.04.17 | ₩43,115 | ₩43,571 | ₩43,102 | ₩43,169 | +0.12% | 1.2만 |
|---|
| 2026.04.16 | ₩42,431 | ₩42,512 | ₩42,217 | ₩42,391 | -0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩42,083 | ₩42,257 | ₩42,016 | ₩42,203 | +0.29% | 1.5만 |
|---|
| 2026.04.14 | ₩41,868 | ₩42,217 | ₩41,868 | ₩42,217 | +0.83% | 1.4만 |
|---|
| 2026.04.13 | ₩40,661 | ₩41,318 | ₩40,661 | ₩41,305 | +1.58% | 10.8만 |
|---|
| 2026.04.10 | ₩40,983 | ₩41,037 | ₩40,782 | ₩40,889 | -0.23% | 1만 |
|---|
| 2026.04.09 | ₩40,366 | ₩40,889 | ₩40,326 | ₩40,795 | +1.06% | 7.7만 |
|---|
| 2026.04.08 | ₩41,104 | ₩41,104 | ₩40,648 | ₩41,037 | -0.16% | 1.6만 |
|---|
| 2026.04.07 | ₩38,663 | ₩39,106 | ₩38,194 | ₩38,851 | +0.49% | 1.2만 |
|---|
| 2026.04.06 | ₩38,475 | ₩38,770 | ₩38,475 | ₩38,770 | +0.77% | 1.5만 |
|---|
| 2026.04.02 | ₩37,630 | ₩38,489 | ₩37,630 | ₩38,328 | +1.85% | 1.1만 |
|---|
| 2026.04.01 | ₩38,676 | ₩39,039 | ₩38,596 | ₩38,717 | +0.10% | 1.4만 |
|---|
| 2026.03.31 | ₩37,255 | ₩38,542 | ₩37,255 | ₩38,542 | +3.46% | 2.1만 |
|---|
| 2026.03.30 | ₩37,765 | ₩37,765 | ₩36,799 | ₩37,161 | -1.60% | 6.3만 |
|---|
| 2026.03.27 | ₩37,590 | ₩37,791 | ₩37,416 | ₩37,523 | -0.18% | 1.3만 |
|---|
| 2026.03.26 | ₩38,234 | ₩38,341 | ₩37,711 | ₩37,711 | -1.37% | 1.2만 |
|---|
| 2026.03.25 | ₩39,025 | ₩39,173 | ₩38,757 | ₩38,958 | -0.17% | 8.5천 |
|---|
| 2026.03.24 | ₩38,475 | ₩38,583 | ₩38,261 | ₩38,408 | -0.17% | 6.2천 |
|---|
| 2026.03.23 | ₩38,770 | ₩39,347 | ₩38,690 | ₩38,985 | +0.55% | 1.6만 |
|---|
| 2026.03.20 | ₩38,730 | ₩38,757 | ₩37,778 | ₩37,925 | -2.08% | 1.1만 |
|---|
| 2026.03.19 | ₩38,381 | ₩39,334 | ₩38,381 | ₩39,226 | +2.20% | 1.1만 |
|---|
| 2026.03.18 | ₩39,401 | ₩39,508 | ₩38,958 | ₩38,958 | -1.12% | 2.1만 |
|---|
| 2026.03.17 | ₩39,843 | ₩39,910 | ₩39,629 | ₩39,790 | -0.13% | 1.4만 |
|---|
| 2026.03.16 | ₩39,267 | ₩39,615 | ₩39,226 | ₩39,508 | +0.61% | 1.2만 |
|---|
| 2026.03.13 | ₩38,971 | ₩38,971 | ₩38,314 | ₩38,314 | -1.69% | 4.8천 |
|---|
| 2026.03.12 | ₩39,213 | ₩39,213 | ₩38,556 | ₩38,583 | -1.61% | 5.3만 |
|---|
| 2026.03.11 | ₩39,575 | ₩39,749 | ₩39,495 | ₩39,655 | +0.20% | 5.3천 |
|---|
| 2026.03.10 | ₩39,629 | ₩40,232 | ₩39,575 | ₩39,588 | -0.10% | 8.2천 |
|---|
| 2026.03.09 | ₩38,462 | ₩39,615 | ₩38,153 | ₩39,588 | +2.93% | 1.6만 |
|---|
| 2026.03.06 | ₩38,542 | ₩38,998 | ₩38,516 | ₩38,717 | +0.45% | 9.5천 |
|---|
| 2026.03.05 | ₩39,468 | ₩39,722 | ₩38,623 | ₩39,146 | -0.82% | 1.5만 |
|---|
| 2026.03.04 | ₩39,642 | ₩40,447 | ₩39,562 | ₩40,165 | +1.32% | 1.3만 |
|---|
| 2026.03.03 | ₩39,360 | ₩39,870 | ₩38,797 | ₩39,682 | +0.82% | 1.2만 |
|---|
| 2026.03.02 | ₩41,359 | ₩41,828 | ₩41,278 | ₩41,613 | +0.62% | 2.9만 |
|---|
| 2026.02.27 | ₩42,351 | ₩42,606 | ₩42,297 | ₩42,552 | +0.47% | 7.4천 |
|---|
| 2026.02.26 | ₩43,129 | ₩43,129 | ₩42,324 | ₩42,673 | -1.06% | 2.8만 |
|---|
| 2026.02.25 | ₩43,115 | ₩43,115 | ₩42,861 | ₩43,089 | -0.06% | 2.5만 |
|---|
| 2026.02.24 | ₩42,297 | ₩42,646 | ₩42,271 | ₩42,405 | +0.25% | 3.4만 |
|---|
| 2026.02.23 | ₩42,244 | ₩42,592 | ₩41,841 | ₩41,922 | -0.76% | 2만 |
|---|
| 2026.02.20 | ₩41,587 | ₩42,351 | ₩41,587 | ₩42,324 | +1.77% | 2.8만 |
|---|
| 2026.02.19 | ₩41,399 | ₩41,734 | ₩41,332 | ₩41,734 | +0.81% | 2.5만 |
|---|
| 2026.02.18 | ₩41,493 | ₩41,828 | ₩41,359 | ₩41,761 | +0.65% | 2.8만 |
|---|
| 2026.02.17 | ₩41,385 | ₩41,506 | ₩41,023 | ₩41,372 | -0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩41,251 | ₩41,627 | ₩40,956 | ₩41,627 | +0.91% | 5만 |
|---|
| 2026.02.12 | ₩42,002 | ₩42,002 | ₩41,238 | ₩41,265 | -1.76% | 3만 |
|---|
| 2026.02.11 | ₩41,305 | ₩41,721 | ₩41,265 | ₩41,721 | +1.01% | 5.9만 |
|---|
| 2026.02.10 | ₩41,050 | ₩41,144 | ₩40,997 | ₩41,010 | -0.10% | 2.2만 |
|---|
| 2026.02.09 | ₩40,594 | ₩41,090 | ₩40,594 | ₩41,023 | +1.06% | 4.8천 |
|---|
| 2026.02.06 | ₩40,366 | ₩40,889 | ₩40,366 | ₩40,769 | +1.00% | 6.6만 |
|---|
| 2026.02.05 | ₩39,535 | ₩39,790 | ₩39,495 | ₩39,521 | -0.03% | 6천 |
|---|
| 2026.02.04 | ₩40,460 | ₩40,460 | ₩39,602 | ₩39,763 | -1.72% | 1.3만 |
|---|
| 2026.02.03 | ₩40,326 | ₩40,393 | ₩39,897 | ₩40,192 | -0.33% | 14.8만 |
|---|
| 2026.02.02 | ₩39,588 | ₩40,031 | ₩39,588 | ₩39,897 | +0.78% | 1.6만 |
|---|
| 2026.01.30 | ₩40,259 | ₩40,353 | ₩39,669 | ₩39,843 | -1.03% | 2.5만 |
|---|
| 2026.01.29 | ₩40,366 | ₩40,688 | ₩40,098 | ₩40,661 | +0.73% | 6.3만 |
|---|
| 2026.01.28 | ₩40,755 | ₩40,755 | ₩40,380 | ₩40,608 | -0.36% | 2만 |
|---|
| 2026.01.27 | ₩40,125 | ₩40,514 | ₩40,125 | ₩40,447 | +0.80% | 1.3만 |
|---|
| 2026.01.26 | ₩39,387 | ₩39,722 | ₩39,387 | ₩39,535 | +0.37% | 49.6만 |
|---|
| 2026.01.23 | ₩39,012 | ₩39,401 | ₩38,971 | ₩39,293 | +0.72% | 1.2만 |
|---|
| 2026.01.22 | ₩39,065 | ₩39,213 | ₩38,958 | ₩39,119 | +0.14% | 2.7만 |
|---|
| 2026.01.21 | ₩38,542 | ₩38,851 | ₩38,529 | ₩38,650 | +0.28% | 8.6천 |
|---|
| 2026.01.20 | ₩38,060 | ₩38,341 | ₩38,060 | ₩38,113 | +0.14% | 1.2만 |
|---|
| 2026.01.16 | ₩38,489 | ₩38,489 | ₩38,314 | ₩38,395 | -0.24% | 1.3만 |
|---|
| 2026.01.15 | ₩38,569 | ₩38,730 | ₩38,435 | ₩38,489 | -0.21% | 1.6만 |
|---|
| 2026.01.14 | ₩38,247 | ₩38,395 | ₩38,167 | ₩38,395 | +0.39% | 7.6천 |
|---|
| 2026.01.13 | ₩38,288 | ₩38,301 | ₩38,060 | ₩38,234 | -0.14% | 9.7천 |
|---|
| 2026.01.12 | ₩38,033 | ₩38,556 | ₩38,019 | ₩38,542 | +1.34% | 94.3만 |
|---|
| 2026.01.09 | ₩38,006 | ₩38,100 | ₩37,885 | ₩38,060 | +0.14% | 9.1천 |
|---|
| 2026.01.08 | ₩37,791 | ₩37,925 | ₩37,711 | ₩37,925 | +0.35% | 8.4천 |
|---|
| 2026.01.07 | ₩38,060 | ₩38,073 | ₩37,966 | ₩38,046 | -0.04% | 6천 |
|---|
| 2026.01.06 | ₩38,301 | ₩38,368 | ₩38,127 | ₩38,127 | -0.46% | 28.8만 |
|---|
| 2026.01.05 | ₩37,644 | ₩37,979 | ₩37,644 | ₩37,979 | +0.89% | 3.9천 |
|---|
| 2026.01.02 | ₩37,416 | ₩37,510 | ₩37,389 | ₩37,510 | +0.25% | 8.5천 |
|---|
| 2025.12.31 | ₩36,651 | ₩36,678 | ₩36,625 | ₩36,651 | 0.00% | 2.2천 |
|---|
| 2025.12.30 | ₩36,920 | ₩36,933 | ₩36,786 | ₩36,786 | -0.36% | 1.2만 |
|---|
| 2025.12.29 | ₩36,692 | ₩36,839 | ₩36,665 | ₩36,839 | +0.40% | 2.5천 |
|---|
| 2025.12.26 | ₩36,651 | ₩36,879 | ₩36,651 | ₩36,879 | +0.62% | 4천 |
|---|
| 2025.12.24 | ₩36,558 | ₩36,584 | ₩36,477 | ₩36,531 | -0.07% | 2.2천 |
|---|
| 2025.12.23 | ₩36,142 | ₩36,517 | ₩36,142 | ₩36,517 | +1.04% | 6.3천 |
|---|
| 2025.12.22 | ₩36,155 | ₩36,263 | ₩36,155 | ₩36,222 | +0.19% | 1.1만 |
|---|
| 2025.12.19 | ₩36,115 | ₩36,142 | ₩36,021 | ₩36,102 | -0.04% | 9.1천 |
|---|
| 2025.12.18 | ₩35,766 | ₩35,994 | ₩35,753 | ₩35,753 | -0.04% | 4.3천 |
|---|
| 2025.12.17 | ₩36,410 | ₩36,410 | ₩35,927 | ₩35,927 | -1.33% | 5.1천 |
|---|
| 2025.12.16 | ₩36,155 | ₩36,155 | ₩36,008 | ₩36,142 | -0.04% | 6.5천 |
|---|
| 2025.12.15 | ₩36,678 | ₩36,678 | ₩36,410 | ₩36,410 | -0.73% | 5천 |
|---|
| 2025.12.12 | ₩36,839 | ₩36,839 | ₩36,343 | ₩36,343 | -1.35% | 6.1천 |
|---|
| 2025.12.11 | ₩36,705 | ₩36,879 | ₩36,705 | ₩36,786 | +0.22% | 4.3천 |
|---|
| 2025.12.10 | ₩36,611 | ₩36,987 | ₩36,584 | ₩36,933 | +0.88% | 8.5천 |
|---|
| 2025.12.09 | ₩36,491 | ₩36,611 | ₩36,491 | ₩36,558 | +0.18% | 7.7천 |
|---|
| 2025.12.08 | ₩36,799 | ₩36,812 | ₩36,558 | ₩36,571 | -0.62% | 4.6천 |
|---|
| 2025.12.05 | ₩36,906 | ₩37,014 | ₩36,786 | ₩36,879 | -0.07% | 7.3천 |
|---|
| 2025.12.04 | ₩36,544 | ₩36,558 | ₩36,504 | ₩36,517 | -0.07% | 3.1천 |
|---|
| 2025.12.03 | ₩36,343 | ₩36,558 | ₩36,343 | ₩36,450 | +0.30% | 3.3천 |
|---|
| 2025.12.02 | ₩36,491 | ₩36,491 | ₩36,370 | ₩36,491 | 0.00% | 4.4천 |
|---|
| 2025.12.01 | ₩36,370 | ₩36,517 | ₩36,370 | ₩36,370 | 0.00% | 6.7천 |
|---|
| 2025.11.28 | ₩36,370 | ₩36,504 | ₩36,370 | ₩36,450 | +0.22% | 8.2천 |
|---|
| 2025.11.26 | ₩36,303 | ₩36,370 | ₩36,303 | ₩36,330 | +0.07% | 8.3천 |
|---|
| 2025.11.25 | ₩35,780 | ₩36,035 | ₩35,780 | ₩35,994 | +0.60% | 3.5천 |
|---|
| 2025.11.24 | ₩35,672 | ₩35,927 | ₩35,659 | ₩35,927 | +0.71% | 3.8천 |
|---|
| 2025.11.21 | ₩35,324 | ₩35,699 | ₩35,230 | ₩35,579 | +0.72% | 6.8천 |
|---|
| 2025.11.20 | ₩36,423 | ₩36,423 | ₩35,552 | ₩35,552 | -2.39% | 8천 |
|---|
| 2025.11.19 | ₩36,075 | ₩36,142 | ₩36,021 | ₩36,142 | +0.19% | 3.7천 |
|---|
| 2025.11.18 | ₩36,169 | ₩36,330 | ₩36,008 | ₩36,236 | +0.19% | 3.8천 |
|---|
| 2025.11.17 | ₩36,732 | ₩36,799 | ₩36,330 | ₩36,437 | -0.80% | 8.3천 |
|---|
| 2025.11.14 | ₩36,651 | ₩37,081 | ₩36,651 | ₩36,906 | +0.70% | 5.2천 |
|---|
| 2025.11.13 | ₩37,188 | ₩37,188 | ₩36,879 | ₩36,920 | -0.72% | 2.9천 |
|---|
| 2025.11.12 | ₩37,429 | ₩37,456 | ₩37,295 | ₩37,443 | +0.04% | 5.3천 |
|---|
| 2025.11.11 | ₩37,376 | ₩37,483 | ₩37,376 | ₩37,443 | +0.18% | 5.6천 |
|---|
| 2025.11.10 | ₩37,148 | ₩37,416 | ₩37,134 | ₩37,389 | +0.65% | 4.1천 |
|---|
| 2025.11.07 | ₩36,397 | ₩36,651 | ₩36,303 | ₩36,651 | +0.70% | 4천 |
|---|
| 2025.11.06 | ₩37,000 | ₩37,000 | ₩36,826 | ₩36,866 | -0.36% | 2.5천 |
|---|
| 2025.11.05 | ₩37,040 | ₩37,362 | ₩36,960 | ₩37,362 | +0.87% | 7.6천 |
|---|
| 2025.11.04 | ₩36,879 | ₩37,081 | ₩36,812 | ₩36,812 | -0.18% | 5천 |
|---|
| 2025.11.03 | ₩37,416 | ₩37,604 | ₩37,416 | ₩37,537 | +0.32% | 7천 |
|---|
| 2025.10.31 | ₩37,376 | ₩37,376 | ₩37,228 | ₩37,335 | -0.11% | 9.6천 |
|---|
| 2025.10.30 | ₩37,389 | ₩37,469 | ₩37,349 | ₩37,362 | -0.07% | 6.9천 |
|---|
| 2025.10.29 | ₩37,952 | ₩37,966 | ₩37,697 | ₩37,845 | -0.28% | 8천 |
|---|
| 2025.10.28 | ₩37,362 | ₩37,657 | ₩37,362 | ₩37,590 | +0.61% | 5.5천 |
|---|
| 2025.10.27 | ₩37,644 | ₩37,684 | ₩37,550 | ₩37,684 | +0.11% | 2.5만 |
|---|
| 2025.10.24 | ₩37,242 | ₩37,335 | ₩37,228 | ₩37,255 | +0.04% | 5.9천 |
|---|
| 2025.10.23 | ₩37,027 | ₩37,081 | ₩36,973 | ₩36,987 | -0.11% | 1.1만 |
|---|
| 2025.10.22 | ₩36,893 | ₩36,906 | ₩36,584 | ₩36,718 | -0.47% | 7.3천 |
|---|
| 2025.10.21 | ₩36,772 | ₩36,826 | ₩36,678 | ₩36,718 | -0.15% | 7.7천 |
|---|
| 2025.10.20 | ₩36,839 | ₩37,107 | ₩36,839 | ₩37,081 | +0.66% | 3.9천 |
|---|
| 2025.10.17 | ₩36,316 | ₩36,611 | ₩36,316 | ₩36,558 | +0.66% | 4.8천 |
|---|
| 2025.10.16 | ₩36,531 | ₩36,718 | ₩36,437 | ₩36,477 | -0.15% | 4.2천 |
|---|
| 2025.10.15 | ₩36,182 | ₩36,289 | ₩36,115 | ₩36,209 | +0.07% | 1.9천 |
|---|
| 2025.10.14 | ₩35,431 | ₩35,807 | ₩35,431 | ₩35,699 | +0.76% | 1.8천 |
|---|
| 2025.10.13 | ₩35,887 | ₩35,994 | ₩35,847 | ₩35,994 | +0.30% | 900 |
|---|
| 2025.10.10 | ₩36,330 | ₩36,330 | ₩34,975 | ₩34,975 | -3.73% | 5천 |
|---|