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 | ₩47,059 | ₩47,113 | ₩46,925 | ₩47,113 | +0.11% | 5.9천 |
| 2026.10.08 | ₩47,153 | ₩47,153 | ₩46,563 | ₩46,643 | -1.08% | 9.7천 |
| 2026.10.07 | ₩47,381 | ₩47,783 | ₩47,354 | ₩47,663 | +0.59% | 1.2만 |
| 2026.10.06 | ₩49,017 | ₩49,031 | ₩48,253 | ₩48,387 | -1.29% | 1.5만 |
| 2026.10.05 | ₩48,387 | ₩48,789 | ₩48,387 | ₩48,736 | +0.72% | 1.5만 |
| 2026.10.02 | ₩48,159 | ₩48,239 | ₩47,971 | ₩48,038 | -0.25% | 1.1만 |
| 2026.10.01 | ₩47,502 | ₩47,622 | ₩47,274 | ₩47,582 | +0.17% | 6.4천 |
| 2026.09.30 | ₩47,596 | ₩47,757 | ₩47,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,448 |
| -0.31% |
| 2.3만 |
| 2026.09.29 | ₩48,213 | ₩48,213 | ₩47,743 | ₩47,944 | -0.56% | 1.2만 |
|---|
| 2026.09.28 | ₩47,676 | ₩48,038 | ₩47,676 | ₩47,904 | +0.48% | 1.9만 |
|---|
| 2026.09.25 | ₩48,306 | ₩48,534 | ₩48,105 | ₩48,508 | +0.42% | 1.5만 |
|---|
| 2026.09.24 | ₩48,306 | ₩48,306 | ₩47,703 | ₩47,824 | -1.00% | 1만 |
|---|
| 2026.09.23 | ₩48,320 | ₩48,333 | ₩47,985 | ₩48,119 | -0.42% | 2.4만 |
|---|
| 2026.09.22 | ₩48,682 | ₩49,111 | ₩48,682 | ₩49,098 | +0.85% | 1.8만 |
|---|
| 2026.09.21 | ₩48,575 | ₩49,031 | ₩48,575 | ₩48,964 | +0.80% | 3.3천 |
|---|
| 2026.09.18 | ₩47,529 | ₩47,636 | ₩47,314 | ₩47,636 | +0.23% | 2.1천 |
|---|
| 2026.09.17 | ₩47,435 | ₩47,690 | ₩47,435 | ₩47,569 | +0.28% | 3.6천 |
|---|
| 2026.09.16 | ₩47,247 | ₩47,327 | ₩46,603 | ₩46,697 | -1.16% | 9.1천 |
|---|
| 2026.09.15 | ₩46,979 | ₩46,979 | ₩46,643 | ₩46,778 | -0.43% | 6.3천 |
|---|
| 2026.09.14 | ₩47,019 | ₩47,354 | ₩46,871 | ₩47,032 | +0.03% | 6.5천 |
|---|
| 2026.09.11 | ₩48,454 | ₩48,588 | ₩48,239 | ₩48,320 | -0.28% | 5.6만 |
|---|
| 2026.09.10 | ₩47,716 | ₩47,864 | ₩47,529 | ₩47,582 | -0.28% | 1.1만 |
|---|
| 2026.09.09 | ₩48,575 | ₩48,803 | ₩48,575 | ₩48,669 | +0.19% | 8.4천 |
|---|
| 2026.09.08 | ₩48,695 | ₩48,950 | ₩48,655 | ₩48,803 | +0.22% | 1.6만 |
|---|
| 2026.09.04 | ₩48,642 | ₩49,031 | ₩48,400 | ₩48,601 | -0.08% | 20만 |
|---|
| 2026.09.03 | ₩47,864 | ₩48,266 | ₩47,757 | ₩48,239 | +0.78% | 9.4천 |
|---|
| 2026.09.02 | ₩47,488 | ₩47,757 | ₩47,488 | ₩47,730 | +0.51% | 8.7천 |
|---|
| 2026.09.01 | ₩47,985 | ₩48,145 | ₩47,475 | ₩47,622 | -0.75% | 8.5천 |
|---|
| 2026.08.31 | ₩47,824 | ₩47,918 | ₩47,488 | ₩47,649 | -0.36% | 9.3천 |
|---|
| 2026.08.28 | ₩47,716 | ₩47,716 | ₩47,421 | ₩47,649 | -0.14% | 2.8천 |
|---|
| 2026.08.27 | ₩47,931 | ₩47,998 | ₩47,757 | ₩47,891 | -0.08% | 3.7천 |
|---|
| 2026.08.26 | ₩47,864 | ₩47,864 | ₩47,609 | ₩47,636 | -0.48% | 3.3천 |
|---|
| 2026.08.25 | ₩47,314 | ₩47,609 | ₩47,314 | ₩47,609 | +0.62% | 2.4만 |
|---|
| 2026.08.24 | ₩46,563 | ₩46,831 | ₩46,563 | ₩46,831 | +0.58% | 6.4천 |
|---|
| 2026.08.21 | ₩47,394 | ₩47,582 | ₩47,274 | ₩47,394 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩46,496 | ₩46,939 | ₩46,496 | ₩46,939 | +0.95% | 6.5만 |
|---|
| 2026.08.19 | ₩46,550 | ₩46,724 | ₩46,402 | ₩46,523 | -0.06% | 6.4천 |
|---|
| 2026.08.18 | ₩46,469 | ₩46,469 | ₩46,067 | ₩46,268 | -0.43% | 1.8만 |
|---|
| 2026.08.17 | ₩47,475 | ₩47,971 | ₩47,448 | ₩47,448 | -0.06% | 7.2천 |
|---|
| 2026.08.14 | ₩47,435 | ₩47,435 | ₩46,912 | ₩46,992 | -0.93% | 4.4천 |
|---|
| 2026.08.13 | ₩46,845 | ₩47,247 | ₩46,845 | ₩47,099 | +0.54% | 9.9천 |
|---|
| 2026.08.12 | ₩46,858 | ₩46,858 | ₩46,603 | ₩46,657 | -0.43% | 4.5천 |
|---|
| 2026.08.11 | ₩46,174 | ₩46,187 | ₩45,812 | ₩45,879 | -0.64% | 4.9천 |
|---|
| 2026.08.10 | ₩45,624 | ₩45,732 | ₩45,530 | ₩45,678 | +0.12% | 5.7천 |
|---|
| 2026.08.07 | ₩46,308 | ₩46,308 | ₩45,785 | ₩46,094 | -0.46% | 7.4천 |
|---|
| 2026.08.06 | ₩45,289 | ₩45,973 | ₩45,182 | ₩45,638 | +0.77% | 8.9천 |
|---|
| 2026.08.05 | ₩46,362 | ₩46,483 | ₩46,174 | ₩46,255 | -0.23% | 8.3천 |
|---|
| 2026.08.04 | ₩45,651 | ₩46,389 | ₩45,651 | ₩46,322 | +1.47% | 3.3천 |
|---|
| 2026.08.03 | ₩44,699 | ₩45,101 | ₩44,525 | ₩45,088 | +0.87% | 92.4만 |
|---|
| 2026.07.31 | ₩45,557 | ₩45,584 | ₩44,753 | ₩44,860 | -1.53% | 1.2만 |
|---|
| 2026.07.30 | ₩43,492 | ₩44,806 | ₩43,492 | ₩44,511 | +2.34% | 5.4천 |
|---|
| 2026.07.29 | ₩43,277 | ₩43,814 | ₩42,714 | ₩42,714 | -1.30% | 1.4만 |
|---|
| 2026.07.28 | ₩43,693 | ₩44,095 | ₩43,559 | ₩43,814 | +0.28% | 9천 |
|---|
| 2026.07.27 | ₩44,511 | ₩44,820 | ₩44,417 | ₩44,820 | +0.69% | 1.2만 |
|---|
| 2026.07.24 | ₩45,141 | ₩45,235 | ₩44,685 | ₩44,712 | -0.95% | 4.5천 |
|---|
| 2026.07.23 | ₩45,383 | ₩45,557 | ₩45,235 | ₩45,316 | -0.15% | 7.1천 |
|---|
| 2026.07.22 | ₩45,530 | ₩46,040 | ₩45,530 | ₩45,852 | +0.71% | 8.4천 |
|---|
| 2026.07.21 | ₩45,450 | ₩45,973 | ₩45,450 | ₩45,879 | +0.94% | 5.3천 |
|---|
| 2026.07.20 | ₩44,350 | ₩44,739 | ₩44,270 | ₩44,283 | -0.15% | 1.2만 |
|---|
| 2026.07.17 | ₩44,136 | ₩44,484 | ₩43,948 | ₩44,136 | 0.00% | 8.9천 |
|---|
| 2026.07.16 | ₩45,088 | ₩45,235 | ₩44,605 | ₩44,632 | -1.01% | 3만 |
|---|
| 2026.07.15 | ₩46,415 | ₩46,415 | ₩45,410 | ₩45,919 | -1.07% | 6.6천 |
|---|
| 2026.07.14 | ₩45,839 | ₩46,255 | ₩45,664 | ₩46,255 | +0.91% | 1만 |
|---|
| 2026.07.13 | ₩45,852 | ₩45,906 | ₩45,329 | ₩45,504 | -0.76% | 1만 |
|---|
| 2026.07.10 | ₩46,871 | ₩47,314 | ₩46,871 | ₩47,180 | +0.66% | 8.8천 |
|---|
| 2026.07.09 | ₩47,032 | ₩47,368 | ₩47,032 | ₩47,193 | +0.34% | 7.3천 |
|---|
| 2026.07.08 | ₩46,053 | ₩46,536 | ₩45,933 | ₩46,523 | +1.02% | 1.2만 |
|---|
| 2026.07.07 | ₩46,818 | ₩46,818 | ₩46,214 | ₩46,429 | -0.83% | 1.2만 |
|---|
| 2026.07.06 | ₩47,327 | ₩48,025 | ₩47,327 | ₩47,971 | +1.36% | 8.3천 |
|---|
| 2026.07.02 | ₩46,697 | ₩46,831 | ₩46,147 | ₩46,402 | -0.63% | 6.5천 |
|---|
| 2026.07.01 | ₩47,891 | ₩47,891 | ₩47,180 | ₩47,207 | -1.43% | 3.3만 |
|---|
| 2026.06.30 | ₩48,025 | ₩48,722 | ₩48,025 | ₩48,615 | +1.23% | 6.7천 |
|---|
| 2026.06.29 | ₩47,622 | ₩47,931 | ₩46,952 | ₩47,904 | +0.59% | 8.7천 |
|---|
| 2026.06.26 | ₩47,676 | ₩48,373 | ₩47,676 | ₩48,038 | +0.76% | 1.6만 |
|---|
| 2026.06.25 | ₩49,031 | ₩49,031 | ₩48,213 | ₩48,441 | -1.20% | 8.8천 |
|---|
| 2026.06.24 | ₩48,266 | ₩48,293 | ₩47,515 | ₩47,998 | -0.56% | 1.4만 |
|---|
| 2026.06.23 | ₩48,360 | ₩48,736 | ₩48,119 | ₩48,320 | -0.08% | 1.5만 |
|---|
| 2026.06.22 | ₩51,002 | ₩51,203 | ₩50,653 | ₩50,922 | -0.16% | 1만 |
|---|
| 2026.06.18 | ₩50,479 | ₩50,720 | ₩50,439 | ₩50,613 | +0.27% | 1.6만 |
|---|
| 2026.06.17 | ₩49,420 | ₩49,835 | ₩48,964 | ₩48,964 | -0.92% | 1.5만 |
|---|
| 2026.06.16 | ₩49,782 | ₩49,983 | ₩49,138 | ₩49,178 | -1.21% | 7.8천 |
|---|
| 2026.06.15 | ₩49,661 | ₩49,902 | ₩49,500 | ₩49,902 | +0.49% | 1.1만 |
|---|
| 2026.06.12 | ₩47,944 | ₩48,400 | ₩47,944 | ₩48,145 | +0.42% | 9.3천 |
|---|
| 2026.06.11 | ₩46,174 | ₩48,145 | ₩46,174 | ₩48,145 | +4.27% | 6.3천 |
|---|
| 2026.06.10 | ₩46,348 | ₩46,939 | ₩45,772 | ₩45,772 | -1.24% | 1.3만 |
|---|
| 2026.06.09 | ₩47,529 | ₩47,542 | ₩45,571 | ₩46,576 | -2.00% | 1만 |
|---|
| 2026.06.08 | ₩46,804 | ₩46,885 | ₩46,496 | ₩46,550 | -0.54% | 8.2천 |
|---|
| 2026.06.05 | ₩46,456 | ₩46,456 | ₩45,101 | ₩45,343 | -2.40% | 1.2만 |
|---|
| 2026.06.04 | ₩48,186 | ₩48,910 | ₩48,186 | ₩48,870 | +1.42% | 5.5천 |
|---|
| 2026.06.03 | ₩49,674 | ₩49,674 | ₩49,352 | ₩49,487 | -0.38% | 6.6천 |
|---|
| 2026.06.02 | ₩49,688 | ₩50,224 | ₩49,688 | ₩50,103 | +0.84% | 1.6만 |
|---|
| 2026.06.01 | ₩48,910 | ₩49,849 | ₩48,910 | ₩49,473 | +1.15% | 1.1만 |
|---|
| 2026.05.29 | ₩48,494 | ₩48,776 | ₩48,266 | ₩48,749 | +0.53% | 2.2만 |
|---|
| 2026.05.28 | ₩47,770 | ₩48,722 | ₩47,757 | ₩48,695 | +1.94% | 9.2천 |
|---|
| 2026.05.27 | ₩48,521 | ₩48,521 | ₩48,226 | ₩48,441 | -0.17% | 1.9만 |
|---|
| 2026.05.26 | ₩48,025 | ₩48,105 | ₩47,770 | ₩48,105 | +0.17% | 6.1천 |
|---|
| 2026.05.22 | ₩45,973 | ₩46,308 | ₩45,919 | ₩45,973 | 0.00% | 6.9천 |
|---|
| 2026.05.21 | ₩45,034 | ₩45,933 | ₩45,034 | ₩45,825 | +1.76% | 4만 |
|---|
| 2026.05.20 | ₩44,323 | ₩45,155 | ₩44,323 | ₩45,128 | +1.82% | 6.5천 |
|---|
| 2026.05.19 | ₩43,908 | ₩44,538 | ₩43,706 | ₩44,189 | +0.64% | 8.4천 |
|---|
| 2026.05.18 | ₩45,235 | ₩45,235 | ₩44,498 | ₩44,873 | -0.80% | 1.6만 |
|---|
| 2026.05.15 | ₩44,887 | ₩45,088 | ₩44,712 | ₩44,940 | +0.12% | 6.4천 |
|---|
| 2026.05.14 | ₩46,107 | ₩46,456 | ₩46,107 | ₩46,348 | +0.52% | 4.9천 |
|---|
| 2026.05.13 | ₩46,040 | ₩46,630 | ₩46,040 | ₩46,469 | +0.93% | 5.5천 |
|---|
| 2026.05.12 | ₩46,000 | ₩46,000 | ₩44,887 | ₩45,530 | -1.02% | 9.7천 |
|---|
| 2026.05.11 | ₩46,952 | ₩47,099 | ₩46,898 | ₩46,965 | +0.03% | 1.2만 |
|---|
| 2026.05.08 | ₩46,483 | ₩46,751 | ₩46,469 | ₩46,711 | +0.49% | 4.1천 |
|---|
| 2026.05.07 | ₩46,241 | ₩46,241 | ₩45,571 | ₩45,571 | -1.45% | 5.8천 |
|---|
| 2026.05.06 | ₩45,852 | ₩46,268 | ₩45,584 | ₩46,268 | +0.91% | 1.6만 |
|---|
| 2026.05.05 | ₩44,189 | ₩44,753 | ₩44,189 | ₩44,645 | +1.03% | 47.2만 |
|---|
| 2026.05.04 | ₩43,653 | ₩43,653 | ₩43,519 | ₩43,599 | -0.12% | 6.3천 |
|---|
| 2026.05.01 | ₩43,559 | ₩44,015 | ₩43,559 | ₩43,720 | +0.37% | 4.4천 |
|---|
| 2026.04.30 | ₩43,022 | ₩43,706 | ₩43,022 | ₩43,680 | +1.53% | 3만 |
|---|
| 2026.04.29 | ₩42,902 | ₩42,902 | ₩42,647 | ₩42,674 | -0.53% | 1.1만 |
|---|
| 2026.04.28 | ₩42,821 | ₩42,942 | ₩42,795 | ₩42,902 | +0.19% | 6.4천 |
|---|
| 2026.04.27 | ₩43,344 | ₩43,411 | ₩43,130 | ₩43,250 | -0.22% | 6.6천 |
|---|
| 2026.04.24 | ₩43,090 | ₩43,532 | ₩42,996 | ₩43,224 | +0.31% | 2.2만 |
|---|
| 2026.04.23 | ₩42,781 | ₩42,875 | ₩42,352 | ₩42,513 | -0.63% | 5.3천 |
|---|
| 2026.04.22 | ₩42,996 | ₩43,157 | ₩42,982 | ₩43,157 | +0.37% | 5.9천 |
|---|
| 2026.04.21 | ₩43,197 | ₩43,197 | ₩42,446 | ₩42,446 | -1.74% | 3만 |
|---|
| 2026.04.20 | ₩42,902 | ₩43,116 | ₩42,781 | ₩42,942 | +0.09% | 2.3만 |
|---|
| 2026.04.17 | ₩43,116 | ₩43,572 | ₩43,103 | ₩43,170 | +0.12% | 1.2만 |
|---|
| 2026.04.16 | ₩42,432 | ₩42,513 | ₩42,218 | ₩42,392 | -0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩42,084 | ₩42,258 | ₩42,017 | ₩42,204 | +0.29% | 1.5만 |
|---|
| 2026.04.14 | ₩41,869 | ₩42,218 | ₩41,869 | ₩42,218 | +0.83% | 1.4만 |
|---|
| 2026.04.13 | ₩40,662 | ₩41,319 | ₩40,662 | ₩41,306 | +1.58% | 10.8만 |
|---|
| 2026.04.10 | ₩40,984 | ₩41,038 | ₩40,783 | ₩40,890 | -0.23% | 1만 |
|---|
| 2026.04.09 | ₩40,367 | ₩40,890 | ₩40,327 | ₩40,796 | +1.06% | 7.7만 |
|---|
| 2026.04.08 | ₩41,105 | ₩41,105 | ₩40,649 | ₩41,038 | -0.16% | 1.6만 |
|---|
| 2026.04.07 | ₩38,664 | ₩39,106 | ₩38,195 | ₩38,852 | +0.49% | 1.2만 |
|---|
| 2026.04.06 | ₩38,476 | ₩38,771 | ₩38,476 | ₩38,771 | +0.77% | 1.5만 |
|---|
| 2026.04.02 | ₩37,631 | ₩38,490 | ₩37,631 | ₩38,329 | +1.85% | 1.1만 |
|---|
| 2026.04.01 | ₩38,677 | ₩39,039 | ₩38,597 | ₩38,718 | +0.10% | 1.4만 |
|---|
| 2026.03.31 | ₩37,256 | ₩38,543 | ₩37,256 | ₩38,543 | +3.46% | 2.1만 |
|---|
| 2026.03.30 | ₩37,765 | ₩37,765 | ₩36,800 | ₩37,162 | -1.60% | 6.3만 |
|---|
| 2026.03.27 | ₩37,591 | ₩37,792 | ₩37,417 | ₩37,524 | -0.18% | 1.3만 |
|---|
| 2026.03.26 | ₩38,235 | ₩38,342 | ₩37,712 | ₩37,712 | -1.37% | 1.2만 |
|---|
| 2026.03.25 | ₩39,026 | ₩39,174 | ₩38,758 | ₩38,959 | -0.17% | 8.5천 |
|---|
| 2026.03.24 | ₩38,476 | ₩38,583 | ₩38,262 | ₩38,409 | -0.17% | 6.2천 |
|---|
| 2026.03.23 | ₩38,771 | ₩39,348 | ₩38,691 | ₩38,986 | +0.55% | 1.6만 |
|---|
| 2026.03.20 | ₩38,731 | ₩38,758 | ₩37,779 | ₩37,926 | -2.08% | 1.1만 |
|---|
| 2026.03.19 | ₩38,382 | ₩39,334 | ₩38,382 | ₩39,227 | +2.20% | 1.1만 |
|---|
| 2026.03.18 | ₩39,402 | ₩39,509 | ₩38,959 | ₩38,959 | -1.12% | 2.1만 |
|---|
| 2026.03.17 | ₩39,844 | ₩39,911 | ₩39,630 | ₩39,790 | -0.13% | 1.4만 |
|---|
| 2026.03.16 | ₩39,267 | ₩39,616 | ₩39,227 | ₩39,509 | +0.61% | 1.2만 |
|---|
| 2026.03.13 | ₩38,972 | ₩38,972 | ₩38,315 | ₩38,315 | -1.69% | 4.8천 |
|---|
| 2026.03.12 | ₩39,214 | ₩39,214 | ₩38,557 | ₩38,583 | -1.61% | 5.3만 |
|---|
| 2026.03.11 | ₩39,576 | ₩39,750 | ₩39,495 | ₩39,656 | +0.20% | 5.3천 |
|---|
| 2026.03.10 | ₩39,630 | ₩40,233 | ₩39,576 | ₩39,589 | -0.10% | 8.2천 |
|---|
| 2026.03.09 | ₩38,463 | ₩39,616 | ₩38,154 | ₩39,589 | +2.93% | 1.6만 |
|---|
| 2026.03.06 | ₩38,543 | ₩38,999 | ₩38,516 | ₩38,718 | +0.45% | 9.5천 |
|---|
| 2026.03.05 | ₩39,469 | ₩39,723 | ₩38,624 | ₩39,147 | -0.82% | 1.5만 |
|---|
| 2026.03.04 | ₩39,643 | ₩40,448 | ₩39,562 | ₩40,166 | +1.32% | 1.3만 |
|---|
| 2026.03.03 | ₩39,361 | ₩39,871 | ₩38,798 | ₩39,683 | +0.82% | 1.2만 |
|---|
| 2026.03.02 | ₩41,360 | ₩41,829 | ₩41,279 | ₩41,614 | +0.62% | 2.9만 |
|---|
| 2026.02.27 | ₩42,352 | ₩42,607 | ₩42,298 | ₩42,553 | +0.47% | 7.4천 |
|---|
| 2026.02.26 | ₩43,130 | ₩43,130 | ₩42,325 | ₩42,674 | -1.06% | 2.8만 |
|---|
| 2026.02.25 | ₩43,116 | ₩43,116 | ₩42,862 | ₩43,090 | -0.06% | 2.5만 |
|---|
| 2026.02.24 | ₩42,298 | ₩42,647 | ₩42,271 | ₩42,406 | +0.25% | 3.4만 |
|---|
| 2026.02.23 | ₩42,245 | ₩42,593 | ₩41,842 | ₩41,923 | -0.76% | 2만 |
|---|
| 2026.02.20 | ₩41,588 | ₩42,352 | ₩41,588 | ₩42,325 | +1.77% | 2.8만 |
|---|
| 2026.02.19 | ₩41,400 | ₩41,735 | ₩41,333 | ₩41,735 | +0.81% | 2.5만 |
|---|
| 2026.02.18 | ₩41,494 | ₩41,829 | ₩41,360 | ₩41,762 | +0.65% | 2.8만 |
|---|
| 2026.02.17 | ₩41,386 | ₩41,507 | ₩41,024 | ₩41,373 | -0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩41,252 | ₩41,628 | ₩40,957 | ₩41,628 | +0.91% | 5만 |
|---|
| 2026.02.12 | ₩42,003 | ₩42,003 | ₩41,239 | ₩41,266 | -1.76% | 3만 |
|---|
| 2026.02.11 | ₩41,306 | ₩41,722 | ₩41,266 | ₩41,722 | +1.01% | 5.9만 |
|---|
| 2026.02.10 | ₩41,051 | ₩41,145 | ₩40,997 | ₩41,011 | -0.10% | 2.2만 |
|---|
| 2026.02.09 | ₩40,595 | ₩41,091 | ₩40,595 | ₩41,024 | +1.06% | 4.8천 |
|---|
| 2026.02.06 | ₩40,367 | ₩40,890 | ₩40,367 | ₩40,769 | +1.00% | 6.6만 |
|---|
| 2026.02.05 | ₩39,536 | ₩39,790 | ₩39,495 | ₩39,522 | -0.03% | 6천 |
|---|
| 2026.02.04 | ₩40,461 | ₩40,461 | ₩39,603 | ₩39,764 | -1.72% | 1.3만 |
|---|
| 2026.02.03 | ₩40,327 | ₩40,394 | ₩39,898 | ₩40,193 | -0.33% | 14.8만 |
|---|
| 2026.02.02 | ₩39,589 | ₩40,032 | ₩39,589 | ₩39,898 | +0.78% | 1.6만 |
|---|
| 2026.01.30 | ₩40,260 | ₩40,354 | ₩39,670 | ₩39,844 | -1.03% | 2.5만 |
|---|
| 2026.01.29 | ₩40,367 | ₩40,689 | ₩40,099 | ₩40,662 | +0.73% | 6.3만 |
|---|
| 2026.01.28 | ₩40,756 | ₩40,756 | ₩40,381 | ₩40,609 | -0.36% | 2만 |
|---|
| 2026.01.27 | ₩40,126 | ₩40,515 | ₩40,126 | ₩40,448 | +0.80% | 1.3만 |
|---|
| 2026.01.26 | ₩39,388 | ₩39,723 | ₩39,388 | ₩39,536 | +0.37% | 49.6만 |
|---|
| 2026.01.23 | ₩39,013 | ₩39,402 | ₩38,972 | ₩39,294 | +0.72% | 1.2만 |
|---|
| 2026.01.22 | ₩39,066 | ₩39,214 | ₩38,959 | ₩39,120 | +0.14% | 2.7만 |
|---|
| 2026.01.21 | ₩38,543 | ₩38,852 | ₩38,530 | ₩38,651 | +0.28% | 8.6천 |
|---|
| 2026.01.20 | ₩38,060 | ₩38,342 | ₩38,060 | ₩38,114 | +0.14% | 1.2만 |
|---|
| 2026.01.16 | ₩38,490 | ₩38,490 | ₩38,315 | ₩38,396 | -0.24% | 1.3만 |
|---|
| 2026.01.15 | ₩38,570 | ₩38,731 | ₩38,436 | ₩38,490 | -0.21% | 1.6만 |
|---|
| 2026.01.14 | ₩38,248 | ₩38,396 | ₩38,168 | ₩38,396 | +0.39% | 7.6천 |
|---|
| 2026.01.13 | ₩38,288 | ₩38,302 | ₩38,060 | ₩38,235 | -0.14% | 9.7천 |
|---|
| 2026.01.12 | ₩38,034 | ₩38,557 | ₩38,020 | ₩38,543 | +1.34% | 94.3만 |
|---|
| 2026.01.09 | ₩38,007 | ₩38,101 | ₩37,886 | ₩38,060 | +0.14% | 9.1천 |
|---|
| 2026.01.08 | ₩37,792 | ₩37,926 | ₩37,712 | ₩37,926 | +0.35% | 8.4천 |
|---|
| 2026.01.07 | ₩38,060 | ₩38,074 | ₩37,967 | ₩38,047 | -0.04% | 6천 |
|---|
| 2026.01.06 | ₩38,302 | ₩38,369 | ₩38,127 | ₩38,127 | -0.46% | 28.8만 |
|---|
| 2026.01.05 | ₩37,645 | ₩37,980 | ₩37,645 | ₩37,980 | +0.89% | 3.9천 |
|---|
| 2026.01.02 | ₩37,417 | ₩37,511 | ₩37,390 | ₩37,511 | +0.25% | 8.5천 |
|---|
| 2025.12.31 | ₩36,652 | ₩36,679 | ₩36,625 | ₩36,652 | 0.00% | 2.2천 |
|---|
| 2025.12.30 | ₩36,920 | ₩36,934 | ₩36,786 | ₩36,786 | -0.36% | 1.2만 |
|---|
| 2025.12.29 | ₩36,692 | ₩36,840 | ₩36,666 | ₩36,840 | +0.40% | 2.5천 |
|---|
| 2025.12.26 | ₩36,652 | ₩36,880 | ₩36,652 | ₩36,880 | +0.62% | 4천 |
|---|
| 2025.12.24 | ₩36,558 | ₩36,585 | ₩36,478 | ₩36,532 | -0.07% | 2.2천 |
|---|
| 2025.12.23 | ₩36,143 | ₩36,518 | ₩36,143 | ₩36,518 | +1.04% | 6.3천 |
|---|
| 2025.12.22 | ₩36,156 | ₩36,263 | ₩36,156 | ₩36,223 | +0.19% | 1.1만 |
|---|
| 2025.12.19 | ₩36,116 | ₩36,143 | ₩36,022 | ₩36,102 | -0.04% | 9.1천 |
|---|
| 2025.12.18 | ₩35,767 | ₩35,995 | ₩35,754 | ₩35,754 | -0.04% | 4.3천 |
|---|
| 2025.12.17 | ₩36,411 | ₩36,411 | ₩35,928 | ₩35,928 | -1.33% | 5.1천 |
|---|
| 2025.12.16 | ₩36,156 | ₩36,156 | ₩36,009 | ₩36,143 | -0.04% | 6.5천 |
|---|
| 2025.12.15 | ₩36,679 | ₩36,679 | ₩36,411 | ₩36,411 | -0.73% | 5천 |
|---|
| 2025.12.12 | ₩36,840 | ₩36,840 | ₩36,344 | ₩36,344 | -1.35% | 6.1천 |
|---|
| 2025.12.11 | ₩36,706 | ₩36,880 | ₩36,706 | ₩36,786 | +0.22% | 4.3천 |
|---|
| 2025.12.10 | ₩36,612 | ₩36,988 | ₩36,585 | ₩36,934 | +0.88% | 8.5천 |
|---|
| 2025.12.09 | ₩36,491 | ₩36,612 | ₩36,491 | ₩36,558 | +0.18% | 7.7천 |
|---|
| 2025.12.08 | ₩36,800 | ₩36,813 | ₩36,558 | ₩36,572 | -0.62% | 4.6천 |
|---|
| 2025.12.05 | ₩36,907 | ₩37,014 | ₩36,786 | ₩36,880 | -0.07% | 7.3천 |
|---|
| 2025.12.04 | ₩36,545 | ₩36,558 | ₩36,505 | ₩36,518 | -0.07% | 3.1천 |
|---|
| 2025.12.03 | ₩36,344 | ₩36,558 | ₩36,344 | ₩36,451 | +0.30% | 3.3천 |
|---|
| 2025.12.02 | ₩36,491 | ₩36,491 | ₩36,371 | ₩36,491 | 0.00% | 4.4천 |
|---|
| 2025.12.01 | ₩36,371 | ₩36,518 | ₩36,371 | ₩36,371 | 0.00% | 6.7천 |
|---|
| 2025.11.28 | ₩36,371 | ₩36,505 | ₩36,371 | ₩36,451 | +0.22% | 8.2천 |
|---|
| 2025.11.26 | ₩36,304 | ₩36,371 | ₩36,304 | ₩36,330 | +0.07% | 8.3천 |
|---|
| 2025.11.25 | ₩35,781 | ₩36,035 | ₩35,781 | ₩35,995 | +0.60% | 3.5천 |
|---|
| 2025.11.24 | ₩35,673 | ₩35,928 | ₩35,660 | ₩35,928 | +0.71% | 3.8천 |
|---|
| 2025.11.21 | ₩35,325 | ₩35,700 | ₩35,231 | ₩35,579 | +0.72% | 6.8천 |
|---|
| 2025.11.20 | ₩36,424 | ₩36,424 | ₩35,553 | ₩35,553 | -2.39% | 8천 |
|---|
| 2025.11.19 | ₩36,076 | ₩36,143 | ₩36,022 | ₩36,143 | +0.19% | 3.7천 |
|---|
| 2025.11.18 | ₩36,169 | ₩36,330 | ₩36,009 | ₩36,237 | +0.19% | 3.8천 |
|---|
| 2025.11.17 | ₩36,733 | ₩36,800 | ₩36,330 | ₩36,438 | -0.80% | 8.3천 |
|---|
| 2025.11.14 | ₩36,652 | ₩37,081 | ₩36,652 | ₩36,907 | +0.70% | 5.2천 |
|---|
| 2025.11.13 | ₩37,189 | ₩37,189 | ₩36,880 | ₩36,920 | -0.72% | 2.9천 |
|---|
| 2025.11.12 | ₩37,430 | ₩37,457 | ₩37,296 | ₩37,444 | +0.04% | 5.3천 |
|---|
| 2025.11.11 | ₩37,376 | ₩37,484 | ₩37,376 | ₩37,444 | +0.18% | 5.6천 |
|---|
| 2025.11.10 | ₩37,148 | ₩37,417 | ₩37,135 | ₩37,390 | +0.65% | 4.1천 |
|---|
| 2025.11.07 | ₩36,397 | ₩36,652 | ₩36,304 | ₩36,652 | +0.70% | 4천 |
|---|
| 2025.11.06 | ₩37,001 | ₩37,001 | ₩36,827 | ₩36,867 | -0.36% | 2.5천 |
|---|
| 2025.11.05 | ₩37,041 | ₩37,363 | ₩36,961 | ₩37,363 | +0.87% | 7.6천 |
|---|
| 2025.11.04 | ₩36,880 | ₩37,081 | ₩36,813 | ₩36,813 | -0.18% | 5천 |
|---|
| 2025.11.03 | ₩37,417 | ₩37,604 | ₩37,417 | ₩37,537 | +0.32% | 7천 |
|---|
| 2025.10.31 | ₩37,376 | ₩37,376 | ₩37,229 | ₩37,336 | -0.11% | 9.6천 |
|---|
| 2025.10.30 | ₩37,390 | ₩37,470 | ₩37,350 | ₩37,363 | -0.07% | 6.9천 |
|---|
| 2025.10.29 | ₩37,953 | ₩37,967 | ₩37,698 | ₩37,846 | -0.28% | 8천 |
|---|
| 2025.10.28 | ₩37,363 | ₩37,658 | ₩37,363 | ₩37,591 | +0.61% | 5.5천 |
|---|
| 2025.10.27 | ₩37,645 | ₩37,685 | ₩37,551 | ₩37,685 | +0.11% | 2.5만 |
|---|
| 2025.10.24 | ₩37,242 | ₩37,336 | ₩37,229 | ₩37,256 | +0.04% | 5.9천 |
|---|
| 2025.10.23 | ₩37,028 | ₩37,081 | ₩36,974 | ₩36,988 | -0.11% | 1.1만 |
|---|
| 2025.10.22 | ₩36,894 | ₩36,907 | ₩36,585 | ₩36,719 | -0.47% | 7.3천 |
|---|
| 2025.10.21 | ₩36,773 | ₩36,827 | ₩36,679 | ₩36,719 | -0.15% | 7.7천 |
|---|
| 2025.10.20 | ₩36,840 | ₩37,108 | ₩36,840 | ₩37,081 | +0.66% | 3.9천 |
|---|
| 2025.10.17 | ₩36,317 | ₩36,612 | ₩36,317 | ₩36,558 | +0.66% | 4.8천 |
|---|
| 2025.10.16 | ₩36,532 | ₩36,719 | ₩36,438 | ₩36,478 | -0.15% | 4.2천 |
|---|
| 2025.10.15 | ₩36,183 | ₩36,290 | ₩36,116 | ₩36,210 | +0.07% | 1.9천 |
|---|
| 2025.10.14 | ₩35,432 | ₩35,807 | ₩35,432 | ₩35,700 | +0.76% | 1.8천 |
|---|
| 2025.10.13 | ₩35,888 | ₩35,995 | ₩35,848 | ₩35,995 | +0.30% | 900 |
|---|
| 2025.10.10 | ₩36,330 | ₩36,330 | ₩34,976 | ₩34,976 | -3.73% | 5천 |
|---|