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 | ₩47,021 | ₩47,075 | ₩46,887 | ₩47,075 | +0.11% | 5.9천 |
| 2026.10.08 | ₩47,115 | ₩47,115 | ₩46,525 | ₩46,606 | -1.08% | 9.7천 |
| 2026.10.07 | ₩47,343 | ₩47,745 | ₩47,316 | ₩47,624 | +0.59% | 1.2만 |
| 2026.10.06 | ₩48,978 | ₩48,991 | ₩48,214 | ₩48,348 | -1.29% | 1.5만 |
| 2026.10.05 | ₩48,348 | ₩48,750 | ₩48,348 | ₩48,696 | +0.72% | 1.5만 |
| 2026.10.02 | ₩48,120 | ₩48,201 | ₩47,933 | ₩48,000 | -0.25% | 1.1만 |
| 2026.10.01 | ₩47,464 | ₩47,584 | ₩47,236 | ₩47,544 | +0.17% | 6.4천 |
| 2026.09.30 | ₩47,557 | ₩47,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,410 |
| -0.31% |
| 2.3만 |
| 2026.09.29 | ₩48,174 | ₩48,174 | ₩47,705 | ₩47,906 | -0.56% | 1.2만 |
|---|
| 2026.09.28 | ₩47,638 | ₩48,000 | ₩47,638 | ₩47,866 | +0.48% | 1.9만 |
|---|
| 2026.09.25 | ₩48,268 | ₩48,495 | ₩48,067 | ₩48,469 | +0.42% | 1.5만 |
|---|
| 2026.09.24 | ₩48,268 | ₩48,268 | ₩47,665 | ₩47,785 | -1.00% | 1만 |
|---|
| 2026.09.23 | ₩48,281 | ₩48,294 | ₩47,946 | ₩48,080 | -0.42% | 2.4만 |
|---|
| 2026.09.22 | ₩48,643 | ₩49,072 | ₩48,643 | ₩49,058 | +0.85% | 1.8만 |
|---|
| 2026.09.21 | ₩48,536 | ₩48,991 | ₩48,536 | ₩48,924 | +0.80% | 3.3천 |
|---|
| 2026.09.18 | ₩47,490 | ₩47,598 | ₩47,276 | ₩47,598 | +0.23% | 2.1천 |
|---|
| 2026.09.17 | ₩47,397 | ₩47,651 | ₩47,397 | ₩47,531 | +0.28% | 3.6천 |
|---|
| 2026.09.16 | ₩47,209 | ₩47,289 | ₩46,566 | ₩46,659 | -1.16% | 9.1천 |
|---|
| 2026.09.15 | ₩46,941 | ₩46,941 | ₩46,606 | ₩46,740 | -0.43% | 6.3천 |
|---|
| 2026.09.14 | ₩46,981 | ₩47,316 | ₩46,834 | ₩46,995 | +0.03% | 6.5천 |
|---|
| 2026.09.11 | ₩48,415 | ₩48,549 | ₩48,201 | ₩48,281 | -0.28% | 5.6만 |
|---|
| 2026.09.10 | ₩47,678 | ₩47,825 | ₩47,490 | ₩47,544 | -0.28% | 1.1만 |
|---|
| 2026.09.09 | ₩48,536 | ₩48,763 | ₩48,536 | ₩48,629 | +0.19% | 8.4천 |
|---|
| 2026.09.08 | ₩48,656 | ₩48,911 | ₩48,616 | ₩48,763 | +0.22% | 1.6만 |
|---|
| 2026.09.04 | ₩48,603 | ₩48,991 | ₩48,361 | ₩48,562 | -0.08% | 20만 |
|---|
| 2026.09.03 | ₩47,825 | ₩48,227 | ₩47,718 | ₩48,201 | +0.78% | 9.4천 |
|---|
| 2026.09.02 | ₩47,450 | ₩47,718 | ₩47,450 | ₩47,691 | +0.51% | 8.7천 |
|---|
| 2026.09.01 | ₩47,946 | ₩48,107 | ₩47,437 | ₩47,584 | -0.75% | 8.5천 |
|---|
| 2026.08.31 | ₩47,785 | ₩47,879 | ₩47,450 | ₩47,611 | -0.36% | 9.3천 |
|---|
| 2026.08.28 | ₩47,678 | ₩47,678 | ₩47,383 | ₩47,611 | -0.14% | 2.8천 |
|---|
| 2026.08.27 | ₩47,892 | ₩47,959 | ₩47,718 | ₩47,852 | -0.08% | 3.7천 |
|---|
| 2026.08.26 | ₩47,825 | ₩47,825 | ₩47,571 | ₩47,598 | -0.48% | 3.3천 |
|---|
| 2026.08.25 | ₩47,276 | ₩47,571 | ₩47,276 | ₩47,571 | +0.62% | 2.4만 |
|---|
| 2026.08.24 | ₩46,525 | ₩46,793 | ₩46,525 | ₩46,793 | +0.58% | 6.4천 |
|---|
| 2026.08.21 | ₩47,356 | ₩47,544 | ₩47,236 | ₩47,356 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩46,458 | ₩46,901 | ₩46,458 | ₩46,901 | +0.95% | 6.5만 |
|---|
| 2026.08.19 | ₩46,512 | ₩46,686 | ₩46,365 | ₩46,485 | -0.06% | 6.4천 |
|---|
| 2026.08.18 | ₩46,432 | ₩46,432 | ₩46,030 | ₩46,231 | -0.43% | 1.8만 |
|---|
| 2026.08.17 | ₩47,437 | ₩47,933 | ₩47,410 | ₩47,410 | -0.06% | 7.2천 |
|---|
| 2026.08.14 | ₩47,397 | ₩47,397 | ₩46,874 | ₩46,954 | -0.93% | 4.4천 |
|---|
| 2026.08.13 | ₩46,807 | ₩47,209 | ₩46,807 | ₩47,062 | +0.54% | 9.9천 |
|---|
| 2026.08.12 | ₩46,820 | ₩46,820 | ₩46,566 | ₩46,619 | -0.43% | 4.5천 |
|---|
| 2026.08.11 | ₩46,137 | ₩46,150 | ₩45,775 | ₩45,842 | -0.64% | 4.9천 |
|---|
| 2026.08.10 | ₩45,587 | ₩45,695 | ₩45,494 | ₩45,641 | +0.12% | 5.7천 |
|---|
| 2026.08.07 | ₩46,271 | ₩46,271 | ₩45,748 | ₩46,056 | -0.46% | 7.4천 |
|---|
| 2026.08.06 | ₩45,252 | ₩45,936 | ₩45,145 | ₩45,601 | +0.77% | 8.9천 |
|---|
| 2026.08.05 | ₩46,324 | ₩46,445 | ₩46,137 | ₩46,217 | -0.23% | 8.3천 |
|---|
| 2026.08.04 | ₩45,614 | ₩46,351 | ₩45,614 | ₩46,284 | +1.47% | 3.3천 |
|---|
| 2026.08.03 | ₩44,663 | ₩45,065 | ₩44,489 | ₩45,051 | +0.87% | 92.4만 |
|---|
| 2026.07.31 | ₩45,520 | ₩45,547 | ₩44,716 | ₩44,824 | -1.53% | 1.2만 |
|---|
| 2026.07.30 | ₩43,457 | ₩44,770 | ₩43,457 | ₩44,475 | +2.34% | 5.4천 |
|---|
| 2026.07.29 | ₩43,242 | ₩43,778 | ₩42,680 | ₩42,680 | -1.30% | 1.4만 |
|---|
| 2026.07.28 | ₩43,658 | ₩44,060 | ₩43,524 | ₩43,778 | +0.28% | 9천 |
|---|
| 2026.07.27 | ₩44,475 | ₩44,783 | ₩44,381 | ₩44,783 | +0.69% | 1.2만 |
|---|
| 2026.07.24 | ₩45,105 | ₩45,199 | ₩44,649 | ₩44,676 | -0.95% | 4.5천 |
|---|
| 2026.07.23 | ₩45,346 | ₩45,520 | ₩45,199 | ₩45,279 | -0.15% | 7.1천 |
|---|
| 2026.07.22 | ₩45,494 | ₩46,003 | ₩45,494 | ₩45,815 | +0.71% | 8.4천 |
|---|
| 2026.07.21 | ₩45,413 | ₩45,936 | ₩45,413 | ₩45,842 | +0.94% | 5.3천 |
|---|
| 2026.07.20 | ₩44,314 | ₩44,703 | ₩44,234 | ₩44,247 | -0.15% | 1.2만 |
|---|
| 2026.07.17 | ₩44,100 | ₩44,448 | ₩43,912 | ₩44,100 | 0.00% | 8.9천 |
|---|
| 2026.07.16 | ₩45,051 | ₩45,199 | ₩44,569 | ₩44,596 | -1.01% | 3만 |
|---|
| 2026.07.15 | ₩46,378 | ₩46,378 | ₩45,373 | ₩45,882 | -1.07% | 6.6천 |
|---|
| 2026.07.14 | ₩45,802 | ₩46,217 | ₩45,628 | ₩46,217 | +0.91% | 1만 |
|---|
| 2026.07.13 | ₩45,815 | ₩45,869 | ₩45,293 | ₩45,467 | -0.76% | 1만 |
|---|
| 2026.07.10 | ₩46,834 | ₩47,276 | ₩46,834 | ₩47,142 | +0.66% | 8.8천 |
|---|
| 2026.07.09 | ₩46,995 | ₩47,330 | ₩46,995 | ₩47,155 | +0.34% | 7.3천 |
|---|
| 2026.07.08 | ₩46,016 | ₩46,499 | ₩45,896 | ₩46,485 | +1.02% | 1.2만 |
|---|
| 2026.07.07 | ₩46,780 | ₩46,780 | ₩46,177 | ₩46,391 | -0.83% | 1.2만 |
|---|
| 2026.07.06 | ₩47,289 | ₩47,986 | ₩47,289 | ₩47,933 | +1.36% | 8.3천 |
|---|
| 2026.07.02 | ₩46,659 | ₩46,793 | ₩46,110 | ₩46,365 | -0.63% | 6.5천 |
|---|
| 2026.07.01 | ₩47,852 | ₩47,852 | ₩47,142 | ₩47,169 | -1.43% | 3.3만 |
|---|
| 2026.06.30 | ₩47,986 | ₩48,683 | ₩47,986 | ₩48,576 | +1.23% | 6.7천 |
|---|
| 2026.06.29 | ₩47,584 | ₩47,892 | ₩46,914 | ₩47,866 | +0.59% | 8.7천 |
|---|
| 2026.06.26 | ₩47,638 | ₩48,335 | ₩47,638 | ₩48,000 | +0.76% | 1.6만 |
|---|
| 2026.06.25 | ₩48,991 | ₩48,991 | ₩48,174 | ₩48,402 | -1.20% | 8.8천 |
|---|
| 2026.06.24 | ₩48,227 | ₩48,254 | ₩47,477 | ₩47,959 | -0.56% | 1.4만 |
|---|
| 2026.06.23 | ₩48,321 | ₩48,696 | ₩48,080 | ₩48,281 | -0.08% | 1.5만 |
|---|
| 2026.06.22 | ₩50,961 | ₩51,162 | ₩50,613 | ₩50,881 | -0.16% | 1만 |
|---|
| 2026.06.18 | ₩50,438 | ₩50,680 | ₩50,398 | ₩50,572 | +0.27% | 1.6만 |
|---|
| 2026.06.17 | ₩49,380 | ₩49,795 | ₩48,924 | ₩48,924 | -0.92% | 1.5만 |
|---|
| 2026.06.16 | ₩49,742 | ₩49,943 | ₩49,098 | ₩49,139 | -1.21% | 7.8천 |
|---|
| 2026.06.15 | ₩49,621 | ₩49,862 | ₩49,460 | ₩49,862 | +0.49% | 1.1만 |
|---|
| 2026.06.12 | ₩47,906 | ₩48,361 | ₩47,906 | ₩48,107 | +0.42% | 9.3천 |
|---|
| 2026.06.11 | ₩46,137 | ₩48,107 | ₩46,137 | ₩48,107 | +4.27% | 6.3천 |
|---|
| 2026.06.10 | ₩46,311 | ₩46,901 | ₩45,735 | ₩45,735 | -1.24% | 1.3만 |
|---|
| 2026.06.09 | ₩47,490 | ₩47,504 | ₩45,534 | ₩46,539 | -2.00% | 1만 |
|---|
| 2026.06.08 | ₩46,767 | ₩46,847 | ₩46,458 | ₩46,512 | -0.54% | 8.2천 |
|---|
| 2026.06.05 | ₩46,418 | ₩46,418 | ₩45,065 | ₩45,306 | -2.40% | 1.2만 |
|---|
| 2026.06.04 | ₩48,147 | ₩48,871 | ₩48,147 | ₩48,830 | +1.42% | 5.5천 |
|---|
| 2026.06.03 | ₩49,634 | ₩49,634 | ₩49,313 | ₩49,447 | -0.38% | 6.6천 |
|---|
| 2026.06.02 | ₩49,648 | ₩50,184 | ₩49,648 | ₩50,063 | +0.84% | 1.6만 |
|---|
| 2026.06.01 | ₩48,871 | ₩49,809 | ₩48,871 | ₩49,433 | +1.15% | 1.1만 |
|---|
| 2026.05.29 | ₩48,455 | ₩48,737 | ₩48,227 | ₩48,710 | +0.53% | 2.2만 |
|---|
| 2026.05.28 | ₩47,732 | ₩48,683 | ₩47,718 | ₩48,656 | +1.94% | 9.2천 |
|---|
| 2026.05.27 | ₩48,482 | ₩48,482 | ₩48,187 | ₩48,402 | -0.17% | 1.9만 |
|---|
| 2026.05.26 | ₩47,986 | ₩48,067 | ₩47,732 | ₩48,067 | +0.17% | 6.1천 |
|---|
| 2026.05.22 | ₩45,936 | ₩46,271 | ₩45,882 | ₩45,936 | 0.00% | 6.9천 |
|---|
| 2026.05.21 | ₩44,998 | ₩45,896 | ₩44,998 | ₩45,788 | +1.76% | 4만 |
|---|
| 2026.05.20 | ₩44,288 | ₩45,118 | ₩44,288 | ₩45,092 | +1.82% | 6.5천 |
|---|
| 2026.05.19 | ₩43,872 | ₩44,502 | ₩43,671 | ₩44,154 | +0.64% | 8.4천 |
|---|
| 2026.05.18 | ₩45,199 | ₩45,199 | ₩44,462 | ₩44,837 | -0.80% | 1.6만 |
|---|
| 2026.05.15 | ₩44,850 | ₩45,051 | ₩44,676 | ₩44,904 | +0.12% | 6.4천 |
|---|
| 2026.05.14 | ₩46,070 | ₩46,418 | ₩46,070 | ₩46,311 | +0.52% | 4.9천 |
|---|
| 2026.05.13 | ₩46,003 | ₩46,592 | ₩46,003 | ₩46,432 | +0.93% | 5.5천 |
|---|
| 2026.05.12 | ₩45,963 | ₩45,963 | ₩44,850 | ₩45,494 | -1.02% | 9.7천 |
|---|
| 2026.05.11 | ₩46,914 | ₩47,062 | ₩46,861 | ₩46,928 | +0.03% | 1.2만 |
|---|
| 2026.05.08 | ₩46,445 | ₩46,713 | ₩46,432 | ₩46,673 | +0.49% | 4.1천 |
|---|
| 2026.05.07 | ₩46,204 | ₩46,204 | ₩45,534 | ₩45,534 | -1.45% | 5.8천 |
|---|
| 2026.05.06 | ₩45,815 | ₩46,231 | ₩45,547 | ₩46,231 | +0.91% | 1.6만 |
|---|
| 2026.05.05 | ₩44,154 | ₩44,716 | ₩44,154 | ₩44,609 | +1.03% | 47.2만 |
|---|
| 2026.05.04 | ₩43,618 | ₩43,618 | ₩43,484 | ₩43,564 | -0.12% | 6.3천 |
|---|
| 2026.05.01 | ₩43,524 | ₩43,979 | ₩43,524 | ₩43,685 | +0.37% | 4.4천 |
|---|
| 2026.04.30 | ₩42,988 | ₩43,671 | ₩42,988 | ₩43,644 | +1.53% | 3만 |
|---|
| 2026.04.29 | ₩42,867 | ₩42,867 | ₩42,613 | ₩42,639 | -0.53% | 1.1만 |
|---|
| 2026.04.28 | ₩42,787 | ₩42,907 | ₩42,760 | ₩42,867 | +0.19% | 6.4천 |
|---|
| 2026.04.27 | ₩43,309 | ₩43,376 | ₩43,095 | ₩43,216 | -0.22% | 6.6천 |
|---|
| 2026.04.24 | ₩43,055 | ₩43,497 | ₩42,961 | ₩43,189 | +0.31% | 2.2만 |
|---|
| 2026.04.23 | ₩42,747 | ₩42,840 | ₩42,318 | ₩42,479 | -0.63% | 5.3천 |
|---|
| 2026.04.22 | ₩42,961 | ₩43,122 | ₩42,948 | ₩43,122 | +0.37% | 5.9천 |
|---|
| 2026.04.21 | ₩43,162 | ₩43,162 | ₩42,412 | ₩42,412 | -1.74% | 3만 |
|---|
| 2026.04.20 | ₩42,867 | ₩43,082 | ₩42,747 | ₩42,907 | +0.09% | 2.3만 |
|---|
| 2026.04.17 | ₩43,082 | ₩43,537 | ₩43,068 | ₩43,135 | +0.12% | 1.2만 |
|---|
| 2026.04.16 | ₩42,398 | ₩42,479 | ₩42,184 | ₩42,358 | -0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩42,050 | ₩42,224 | ₩41,983 | ₩42,170 | +0.29% | 1.5만 |
|---|
| 2026.04.14 | ₩41,835 | ₩42,184 | ₩41,835 | ₩42,184 | +0.83% | 1.4만 |
|---|
| 2026.04.13 | ₩40,629 | ₩41,286 | ₩40,629 | ₩41,273 | +1.58% | 10.8만 |
|---|
| 2026.04.10 | ₩40,951 | ₩41,005 | ₩40,750 | ₩40,857 | -0.23% | 1만 |
|---|
| 2026.04.09 | ₩40,335 | ₩40,857 | ₩40,294 | ₩40,763 | +1.06% | 7.7만 |
|---|
| 2026.04.08 | ₩41,072 | ₩41,072 | ₩40,616 | ₩41,005 | -0.16% | 1.6만 |
|---|
| 2026.04.07 | ₩38,633 | ₩39,075 | ₩38,164 | ₩38,820 | +0.49% | 1.2만 |
|---|
| 2026.04.06 | ₩38,445 | ₩38,740 | ₩38,445 | ₩38,740 | +0.77% | 1.5만 |
|---|
| 2026.04.02 | ₩37,601 | ₩38,459 | ₩37,601 | ₩38,298 | +1.85% | 1.1만 |
|---|
| 2026.04.01 | ₩38,646 | ₩39,008 | ₩38,566 | ₩38,686 | +0.10% | 1.4만 |
|---|
| 2026.03.31 | ₩37,226 | ₩38,512 | ₩37,226 | ₩38,512 | +3.46% | 2.1만 |
|---|
| 2026.03.30 | ₩37,735 | ₩37,735 | ₩36,770 | ₩37,132 | -1.60% | 6.3만 |
|---|
| 2026.03.27 | ₩37,561 | ₩37,762 | ₩37,387 | ₩37,494 | -0.18% | 1.3만 |
|---|
| 2026.03.26 | ₩38,204 | ₩38,311 | ₩37,681 | ₩37,681 | -1.37% | 1.2만 |
|---|
| 2026.03.25 | ₩38,995 | ₩39,142 | ₩38,727 | ₩38,928 | -0.17% | 8.5천 |
|---|
| 2026.03.24 | ₩38,445 | ₩38,552 | ₩38,231 | ₩38,378 | -0.17% | 6.2천 |
|---|
| 2026.03.23 | ₩38,740 | ₩39,316 | ₩38,660 | ₩38,954 | +0.55% | 1.6만 |
|---|
| 2026.03.20 | ₩38,700 | ₩38,727 | ₩37,748 | ₩37,896 | -2.08% | 1.1만 |
|---|
| 2026.03.19 | ₩38,351 | ₩39,303 | ₩38,351 | ₩39,196 | +2.20% | 1.1만 |
|---|
| 2026.03.18 | ₩39,370 | ₩39,477 | ₩38,928 | ₩38,928 | -1.12% | 2.1만 |
|---|
| 2026.03.17 | ₩39,812 | ₩39,879 | ₩39,598 | ₩39,758 | -0.13% | 1.4만 |
|---|
| 2026.03.16 | ₩39,236 | ₩39,584 | ₩39,196 | ₩39,477 | +0.61% | 1.2만 |
|---|
| 2026.03.13 | ₩38,941 | ₩38,941 | ₩38,284 | ₩38,284 | -1.69% | 4.8천 |
|---|
| 2026.03.12 | ₩39,182 | ₩39,182 | ₩38,526 | ₩38,552 | -1.61% | 5.3만 |
|---|
| 2026.03.11 | ₩39,544 | ₩39,718 | ₩39,464 | ₩39,624 | +0.20% | 5.3천 |
|---|
| 2026.03.10 | ₩39,598 | ₩40,201 | ₩39,544 | ₩39,557 | -0.10% | 8.2천 |
|---|
| 2026.03.09 | ₩38,432 | ₩39,584 | ₩38,124 | ₩39,557 | +2.93% | 1.6만 |
|---|
| 2026.03.06 | ₩38,512 | ₩38,968 | ₩38,485 | ₩38,686 | +0.45% | 9.5천 |
|---|
| 2026.03.05 | ₩39,437 | ₩39,691 | ₩38,593 | ₩39,115 | -0.82% | 1.5만 |
|---|
| 2026.03.04 | ₩39,611 | ₩40,415 | ₩39,531 | ₩40,134 | +1.32% | 1.3만 |
|---|
| 2026.03.03 | ₩39,330 | ₩39,839 | ₩38,767 | ₩39,651 | +0.82% | 1.2만 |
|---|
| 2026.03.02 | ₩41,326 | ₩41,795 | ₩41,246 | ₩41,581 | +0.62% | 2.9만 |
|---|
| 2026.02.27 | ₩42,318 | ₩42,572 | ₩42,264 | ₩42,519 | +0.47% | 7.4천 |
|---|
| 2026.02.26 | ₩43,095 | ₩43,095 | ₩42,291 | ₩42,639 | -1.06% | 2.8만 |
|---|
| 2026.02.25 | ₩43,082 | ₩43,082 | ₩42,827 | ₩43,055 | -0.06% | 2.5만 |
|---|
| 2026.02.24 | ₩42,264 | ₩42,613 | ₩42,237 | ₩42,371 | +0.25% | 3.4만 |
|---|
| 2026.02.23 | ₩42,211 | ₩42,559 | ₩41,809 | ₩41,889 | -0.76% | 2만 |
|---|
| 2026.02.20 | ₩41,554 | ₩42,318 | ₩41,554 | ₩42,291 | +1.77% | 2.8만 |
|---|
| 2026.02.19 | ₩41,366 | ₩41,701 | ₩41,299 | ₩41,701 | +0.81% | 2.5만 |
|---|
| 2026.02.18 | ₩41,460 | ₩41,795 | ₩41,326 | ₩41,728 | +0.65% | 2.8만 |
|---|
| 2026.02.17 | ₩41,353 | ₩41,474 | ₩40,991 | ₩41,340 | -0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩41,219 | ₩41,594 | ₩40,924 | ₩41,594 | +0.91% | 5만 |
|---|
| 2026.02.12 | ₩41,969 | ₩41,969 | ₩41,206 | ₩41,232 | -1.76% | 3만 |
|---|
| 2026.02.11 | ₩41,273 | ₩41,688 | ₩41,232 | ₩41,688 | +1.01% | 5.9만 |
|---|
| 2026.02.10 | ₩41,018 | ₩41,112 | ₩40,964 | ₩40,978 | -0.10% | 2.2만 |
|---|
| 2026.02.09 | ₩40,562 | ₩41,058 | ₩40,562 | ₩40,991 | +1.06% | 4.8천 |
|---|
| 2026.02.06 | ₩40,335 | ₩40,857 | ₩40,335 | ₩40,737 | +1.00% | 6.6만 |
|---|
| 2026.02.05 | ₩39,504 | ₩39,758 | ₩39,464 | ₩39,490 | -0.03% | 6천 |
|---|
| 2026.02.04 | ₩40,428 | ₩40,428 | ₩39,571 | ₩39,732 | -1.72% | 1.3만 |
|---|
| 2026.02.03 | ₩40,294 | ₩40,361 | ₩39,866 | ₩40,160 | -0.33% | 14.8만 |
|---|
| 2026.02.02 | ₩39,557 | ₩40,000 | ₩39,557 | ₩39,866 | +0.78% | 1.6만 |
|---|
| 2026.01.30 | ₩40,227 | ₩40,321 | ₩39,638 | ₩39,812 | -1.03% | 2.5만 |
|---|
| 2026.01.29 | ₩40,335 | ₩40,656 | ₩40,067 | ₩40,629 | +0.73% | 6.3만 |
|---|
| 2026.01.28 | ₩40,723 | ₩40,723 | ₩40,348 | ₩40,576 | -0.36% | 2만 |
|---|
| 2026.01.27 | ₩40,093 | ₩40,482 | ₩40,093 | ₩40,415 | +0.80% | 1.3만 |
|---|
| 2026.01.26 | ₩39,356 | ₩39,691 | ₩39,356 | ₩39,504 | +0.37% | 49.6만 |
|---|
| 2026.01.23 | ₩38,981 | ₩39,370 | ₩38,941 | ₩39,263 | +0.72% | 1.2만 |
|---|
| 2026.01.22 | ₩39,035 | ₩39,182 | ₩38,928 | ₩39,088 | +0.14% | 2.7만 |
|---|
| 2026.01.21 | ₩38,512 | ₩38,820 | ₩38,499 | ₩38,619 | +0.28% | 8.6천 |
|---|
| 2026.01.20 | ₩38,030 | ₩38,311 | ₩38,030 | ₩38,083 | +0.14% | 1.2만 |
|---|
| 2026.01.16 | ₩38,459 | ₩38,459 | ₩38,284 | ₩38,365 | -0.24% | 1.3만 |
|---|
| 2026.01.15 | ₩38,539 | ₩38,700 | ₩38,405 | ₩38,459 | -0.21% | 1.6만 |
|---|
| 2026.01.14 | ₩38,217 | ₩38,365 | ₩38,137 | ₩38,365 | +0.39% | 7.6천 |
|---|
| 2026.01.13 | ₩38,258 | ₩38,271 | ₩38,030 | ₩38,204 | -0.14% | 9.7천 |
|---|
| 2026.01.12 | ₩38,003 | ₩38,526 | ₩37,990 | ₩38,512 | +1.34% | 94.3만 |
|---|
| 2026.01.09 | ₩37,976 | ₩38,070 | ₩37,856 | ₩38,030 | +0.14% | 9.1천 |
|---|
| 2026.01.08 | ₩37,762 | ₩37,896 | ₩37,681 | ₩37,896 | +0.35% | 8.4천 |
|---|
| 2026.01.07 | ₩38,030 | ₩38,043 | ₩37,936 | ₩38,016 | -0.04% | 6천 |
|---|
| 2026.01.06 | ₩38,271 | ₩38,338 | ₩38,097 | ₩38,097 | -0.46% | 28.8만 |
|---|
| 2026.01.05 | ₩37,614 | ₩37,949 | ₩37,614 | ₩37,949 | +0.89% | 3.9천 |
|---|
| 2026.01.02 | ₩37,387 | ₩37,480 | ₩37,360 | ₩37,480 | +0.25% | 8.5천 |
|---|
| 2025.12.31 | ₩36,623 | ₩36,650 | ₩36,596 | ₩36,623 | 0.00% | 2.2천 |
|---|
| 2025.12.30 | ₩36,891 | ₩36,904 | ₩36,757 | ₩36,757 | -0.36% | 1.2만 |
|---|
| 2025.12.29 | ₩36,663 | ₩36,810 | ₩36,636 | ₩36,810 | +0.40% | 2.5천 |
|---|
| 2025.12.26 | ₩36,623 | ₩36,851 | ₩36,623 | ₩36,851 | +0.62% | 4천 |
|---|
| 2025.12.24 | ₩36,529 | ₩36,556 | ₩36,449 | ₩36,502 | -0.07% | 2.2천 |
|---|
| 2025.12.23 | ₩36,114 | ₩36,489 | ₩36,114 | ₩36,489 | +1.04% | 6.3천 |
|---|
| 2025.12.22 | ₩36,127 | ₩36,234 | ₩36,127 | ₩36,194 | +0.19% | 1.1만 |
|---|
| 2025.12.19 | ₩36,087 | ₩36,114 | ₩35,993 | ₩36,073 | -0.04% | 9.1천 |
|---|
| 2025.12.18 | ₩35,738 | ₩35,966 | ₩35,725 | ₩35,725 | -0.04% | 4.3천 |
|---|
| 2025.12.17 | ₩36,382 | ₩36,382 | ₩35,899 | ₩35,899 | -1.33% | 5.1천 |
|---|
| 2025.12.16 | ₩36,127 | ₩36,127 | ₩35,980 | ₩36,114 | -0.04% | 6.5천 |
|---|
| 2025.12.15 | ₩36,650 | ₩36,650 | ₩36,382 | ₩36,382 | -0.73% | 5천 |
|---|
| 2025.12.12 | ₩36,810 | ₩36,810 | ₩36,315 | ₩36,315 | -1.35% | 6.1천 |
|---|
| 2025.12.11 | ₩36,676 | ₩36,851 | ₩36,676 | ₩36,757 | +0.22% | 4.3천 |
|---|
| 2025.12.10 | ₩36,583 | ₩36,958 | ₩36,556 | ₩36,904 | +0.88% | 8.5천 |
|---|
| 2025.12.09 | ₩36,462 | ₩36,583 | ₩36,462 | ₩36,529 | +0.18% | 7.7천 |
|---|
| 2025.12.08 | ₩36,770 | ₩36,784 | ₩36,529 | ₩36,542 | -0.62% | 4.6천 |
|---|
| 2025.12.05 | ₩36,877 | ₩36,985 | ₩36,757 | ₩36,851 | -0.07% | 7.3천 |
|---|
| 2025.12.04 | ₩36,516 | ₩36,529 | ₩36,475 | ₩36,489 | -0.07% | 3.1천 |
|---|
| 2025.12.03 | ₩36,315 | ₩36,529 | ₩36,315 | ₩36,422 | +0.30% | 3.3천 |
|---|
| 2025.12.02 | ₩36,462 | ₩36,462 | ₩36,341 | ₩36,462 | 0.00% | 4.4천 |
|---|
| 2025.12.01 | ₩36,341 | ₩36,489 | ₩36,341 | ₩36,341 | 0.00% | 6.7천 |
|---|
| 2025.11.28 | ₩36,341 | ₩36,475 | ₩36,341 | ₩36,422 | +0.22% | 8.2천 |
|---|
| 2025.11.26 | ₩36,274 | ₩36,341 | ₩36,274 | ₩36,301 | +0.07% | 8.3천 |
|---|
| 2025.11.25 | ₩35,752 | ₩36,006 | ₩35,752 | ₩35,966 | +0.60% | 3.5천 |
|---|
| 2025.11.24 | ₩35,645 | ₩35,899 | ₩35,631 | ₩35,899 | +0.71% | 3.8천 |
|---|
| 2025.11.21 | ₩35,296 | ₩35,671 | ₩35,202 | ₩35,551 | +0.72% | 6.8천 |
|---|
| 2025.11.20 | ₩36,395 | ₩36,395 | ₩35,524 | ₩35,524 | -2.39% | 8천 |
|---|
| 2025.11.19 | ₩36,047 | ₩36,114 | ₩35,993 | ₩36,114 | +0.19% | 3.7천 |
|---|
| 2025.11.18 | ₩36,140 | ₩36,301 | ₩35,980 | ₩36,207 | +0.19% | 3.8천 |
|---|
| 2025.11.17 | ₩36,703 | ₩36,770 | ₩36,301 | ₩36,408 | -0.80% | 8.3천 |
|---|
| 2025.11.14 | ₩36,623 | ₩37,052 | ₩36,623 | ₩36,877 | +0.70% | 5.2천 |
|---|
| 2025.11.13 | ₩37,159 | ₩37,159 | ₩36,851 | ₩36,891 | -0.72% | 2.9천 |
|---|
| 2025.11.12 | ₩37,400 | ₩37,427 | ₩37,266 | ₩37,413 | +0.04% | 5.3천 |
|---|
| 2025.11.11 | ₩37,346 | ₩37,454 | ₩37,346 | ₩37,413 | +0.18% | 5.6천 |
|---|
| 2025.11.10 | ₩37,119 | ₩37,387 | ₩37,105 | ₩37,360 | +0.65% | 4.1천 |
|---|
| 2025.11.07 | ₩36,368 | ₩36,623 | ₩36,274 | ₩36,623 | +0.70% | 4천 |
|---|
| 2025.11.06 | ₩36,971 | ₩36,971 | ₩36,797 | ₩36,837 | -0.36% | 2.5천 |
|---|
| 2025.11.05 | ₩37,011 | ₩37,333 | ₩36,931 | ₩37,333 | +0.87% | 7.6천 |
|---|
| 2025.11.04 | ₩36,851 | ₩37,052 | ₩36,784 | ₩36,784 | -0.18% | 5천 |
|---|
| 2025.11.03 | ₩37,387 | ₩37,574 | ₩37,387 | ₩37,507 | +0.32% | 7천 |
|---|
| 2025.10.31 | ₩37,346 | ₩37,346 | ₩37,199 | ₩37,306 | -0.11% | 9.6천 |
|---|
| 2025.10.30 | ₩37,360 | ₩37,440 | ₩37,320 | ₩37,333 | -0.07% | 6.9천 |
|---|
| 2025.10.29 | ₩37,923 | ₩37,936 | ₩37,668 | ₩37,815 | -0.28% | 8천 |
|---|
| 2025.10.28 | ₩37,333 | ₩37,628 | ₩37,333 | ₩37,561 | +0.61% | 5.5천 |
|---|
| 2025.10.27 | ₩37,614 | ₩37,655 | ₩37,521 | ₩37,655 | +0.11% | 2.5만 |
|---|
| 2025.10.24 | ₩37,212 | ₩37,306 | ₩37,199 | ₩37,226 | +0.04% | 5.9천 |
|---|
| 2025.10.23 | ₩36,998 | ₩37,052 | ₩36,944 | ₩36,958 | -0.11% | 1.1만 |
|---|
| 2025.10.22 | ₩36,864 | ₩36,877 | ₩36,556 | ₩36,690 | -0.47% | 7.3천 |
|---|
| 2025.10.21 | ₩36,743 | ₩36,797 | ₩36,650 | ₩36,690 | -0.15% | 7.7천 |
|---|
| 2025.10.20 | ₩36,810 | ₩37,078 | ₩36,810 | ₩37,052 | +0.66% | 3.9천 |
|---|
| 2025.10.17 | ₩36,288 | ₩36,583 | ₩36,288 | ₩36,529 | +0.66% | 4.8천 |
|---|
| 2025.10.16 | ₩36,502 | ₩36,690 | ₩36,408 | ₩36,449 | -0.15% | 4.2천 |
|---|
| 2025.10.15 | ₩36,154 | ₩36,261 | ₩36,087 | ₩36,181 | +0.07% | 1.9천 |
|---|
| 2025.10.14 | ₩35,403 | ₩35,779 | ₩35,403 | ₩35,671 | +0.76% | 1.8천 |
|---|
| 2025.10.13 | ₩35,859 | ₩35,966 | ₩35,819 | ₩35,966 | +0.30% | 900 |
|---|
| 2025.10.10 | ₩36,301 | ₩36,301 | ₩34,948 | ₩34,948 | -3.73% | 5천 |
|---|