시장 데이터를 불러오는 중
전체 종목
Columbia U.S. High Yield ETF 과거 주가
Columbia U.S. High Yield ETF · NJNK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia U.S. High Yield ETF · NJNK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,000 | ₩26,148 | ₩26,000 | ₩26,013 | +0.05% | 2.8만 |
| 2026.10.08 | ₩25,953 | ₩26,094 | ₩25,946 | ₩25,967 | +0.05% | 2.8천 |
| 2026.10.07 | ₩25,987 | ₩26,027 | ₩25,987 | ₩25,987 | 0.00% | 2.2천 |
| 2026.10.06 | ₩26,000 | ₩26,027 | ₩25,980 | ₩25,980 | -0.08% | 900 |
| 2026.10.05 | ₩25,920 | ₩25,920 | ₩25,866 | ₩25,893 | -0.10% | 3.4천 |
| 2026.10.02 | ₩25,960 | ₩25,960 | ₩25,859 | ₩25,859 | -0.39% | 400 |
| 2026.10.01 | ₩25,786 | ₩25,839 | ₩25,786 | ₩25,838 | +0.20% | 1.4천 |
| 2026.09.30 | ₩26,040 | ₩26,040 | ₩25,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,946 |
| -0.36% |
| 4.3천 |
| 2026.09.29 | ₩26,013 | ₩26,013 | ₩25,944 | ₩25,987 | -0.10% | 3.7천 |
|---|
| 2026.09.28 | ₩26,081 | ₩26,134 | ₩26,047 | ₩26,047 | -0.13% | 1.3천 |
|---|
| 2026.09.25 | ₩26,190 | ₩26,190 | ₩26,148 | ₩26,188 | -0.01% | 600 |
|---|
| 2026.09.24 | ₩26,255 | ₩26,255 | ₩26,194 | ₩26,194 | -0.23% | 4.1천 |
|---|
| 2026.09.23 | ₩26,362 | ₩26,376 | ₩26,255 | ₩26,282 | -0.31% | 1.9천 |
|---|
| 2026.09.22 | ₩26,483 | ₩26,523 | ₩26,483 | ₩26,489 | +0.03% | 1.1천 |
|---|
| 2026.09.21 | ₩26,483 | ₩26,536 | ₩26,483 | ₩26,503 | +0.08% | 1.1만 |
|---|
| 2026.09.18 | ₩26,429 | ₩26,483 | ₩26,429 | ₩26,443 | +0.05% | 1.9천 |
|---|
| 2026.09.17 | ₩26,483 | ₩26,550 | ₩26,483 | ₩26,510 | +0.10% | 3.7천 |
|---|
| 2026.09.16 | ₩26,469 | ₩26,469 | ₩26,416 | ₩26,416 | -0.20% | 2.3천 |
|---|
| 2026.09.15 | ₩26,402 | ₩26,443 | ₩26,382 | ₩26,382 | -0.08% | 1.7천 |
|---|
| 2026.09.14 | ₩26,429 | ₩26,496 | ₩26,429 | ₩26,449 | +0.08% | 1.4천 |
|---|
| 2026.09.11 | ₩26,510 | ₩26,550 | ₩26,456 | ₩26,456 | -0.20% | 1.7천 |
|---|
| 2026.09.10 | ₩26,510 | ₩26,550 | ₩26,469 | ₩26,469 | -0.15% | 900 |
|---|
| 2026.09.09 | ₩26,606 | ₩26,657 | ₩26,606 | ₩26,650 | +0.17% | 2.8천 |
|---|
| 2026.09.08 | ₩26,644 | ₩26,657 | ₩26,642 | ₩26,644 | 0.00% | 800 |
|---|
| 2026.09.04 | ₩26,671 | ₩26,671 | ₩26,657 | ₩26,657 | -0.05% | 700 |
|---|
| 2026.09.03 | ₩26,671 | ₩26,744 | ₩26,657 | ₩26,671 | 0.00% | 2.5천 |
|---|
| 2026.09.02 | ₩26,671 | ₩26,684 | ₩26,657 | ₩26,664 | -0.03% | 2천 |
|---|
| 2026.09.01 | ₩26,684 | ₩26,697 | ₩26,644 | ₩26,650 | -0.13% | 3.2천 |
|---|
| 2026.08.31 | ₩26,858 | ₩26,939 | ₩26,858 | ₩26,885 | +0.10% | 3.8천 |
|---|
| 2026.08.28 | ₩26,905 | ₩26,905 | ₩26,865 | ₩26,865 | -0.15% | 400 |
|---|
| 2026.08.27 | ₩26,965 | ₩27,006 | ₩26,925 | ₩26,925 | -0.15% | 700 |
|---|
| 2026.08.26 | ₩26,928 | ₩26,928 | ₩26,925 | ₩26,925 | -0.01% | 500 |
|---|
| 2026.08.25 | ₩26,939 | ₩26,952 | ₩26,939 | ₩26,952 | +0.05% | 1천 |
|---|
| 2026.08.24 | ₩26,872 | ₩26,898 | ₩26,872 | ₩26,892 | +0.07% | 900 |
|---|
| 2026.08.21 | ₩26,833 | ₩26,925 | ₩26,831 | ₩26,885 | +0.19% | 3.9천 |
|---|
| 2026.08.20 | ₩26,858 | ₩26,885 | ₩26,845 | ₩26,858 | 0.00% | 2천 |
|---|
| 2026.08.19 | ₩26,898 | ₩26,965 | ₩26,885 | ₩26,905 | +0.02% | 800 |
|---|
| 2026.08.18 | ₩26,858 | ₩26,898 | ₩26,845 | ₩26,845 | -0.05% | 3.2천 |
|---|
| 2026.08.17 | ₩26,858 | ₩26,912 | ₩26,858 | ₩26,860 | +0.00% | 800 |
|---|
| 2026.08.14 | ₩26,897 | ₩26,932 | ₩26,882 | ₩26,912 | +0.05% | 4.1천 |
|---|
| 2026.08.13 | ₩26,898 | ₩26,939 | ₩26,898 | ₩26,925 | +0.10% | 2.3천 |
|---|
| 2026.08.12 | ₩26,845 | ₩26,912 | ₩26,838 | ₩26,858 | +0.05% | 1.1만 |
|---|
| 2026.08.11 | ₩26,818 | ₩26,845 | ₩26,805 | ₩26,805 | -0.05% | 400 |
|---|
| 2026.08.10 | ₩26,791 | ₩26,818 | ₩26,778 | ₩26,778 | -0.05% | 2.1천 |
|---|
| 2026.08.07 | ₩26,885 | ₩26,885 | ₩26,830 | ₩26,845 | -0.15% | 1.2천 |
|---|
| 2026.08.06 | ₩26,798 | ₩26,831 | ₩26,791 | ₩26,811 | +0.05% | 2.6천 |
|---|
| 2026.08.05 | ₩26,831 | ₩26,831 | ₩26,810 | ₩26,810 | -0.08% | 2.6천 |
|---|
| 2026.08.04 | ₩26,819 | ₩26,838 | ₩26,818 | ₩26,838 | +0.07% | 800 |
|---|
| 2026.08.03 | ₩26,711 | ₩26,764 | ₩26,711 | ₩26,724 | +0.05% | 1.9천 |
|---|
| 2026.07.31 | ₩26,831 | ₩26,831 | ₩26,711 | ₩26,798 | -0.12% | 5.7천 |
|---|
| 2026.07.30 | ₩26,751 | ₩26,791 | ₩26,751 | ₩26,764 | +0.05% | 700 |
|---|
| 2026.07.29 | ₩26,691 | ₩26,738 | ₩26,658 | ₩26,658 | -0.12% | 800 |
|---|
| 2026.07.28 | ₩26,724 | ₩26,738 | ₩26,724 | ₩26,738 | +0.05% | 1.1천 |
|---|
| 2026.07.27 | ₩26,758 | ₩26,758 | ₩26,724 | ₩26,724 | -0.13% | 1.7천 |
|---|
| 2026.07.24 | ₩26,681 | ₩26,738 | ₩26,681 | ₩26,704 | +0.09% | 1.4천 |
|---|
| 2026.07.23 | ₩26,691 | ₩26,704 | ₩26,681 | ₩26,681 | -0.04% | 1.5천 |
|---|
| 2026.07.22 | ₩26,805 | ₩26,831 | ₩26,771 | ₩26,771 | -0.13% | 500 |
|---|
| 2026.07.21 | ₩26,858 | ₩26,872 | ₩26,838 | ₩26,838 | -0.07% | 2.7천 |
|---|
| 2026.07.20 | ₩26,872 | ₩26,925 | ₩26,865 | ₩26,865 | -0.02% | 1.3천 |
|---|
| 2026.07.17 | ₩26,884 | ₩26,925 | ₩26,858 | ₩26,884 | 0.00% | 5.8천 |
|---|
| 2026.07.16 | ₩26,831 | ₩26,858 | ₩26,818 | ₩26,858 | +0.10% | 1.8천 |
|---|
| 2026.07.15 | ₩26,858 | ₩26,878 | ₩26,852 | ₩26,878 | +0.07% | 1.4천 |
|---|
| 2026.07.14 | ₩26,885 | ₩26,898 | ₩26,818 | ₩26,831 | -0.20% | 2.2천 |
|---|
| 2026.07.13 | ₩26,831 | ₩26,831 | ₩26,778 | ₩26,778 | -0.20% | 700 |
|---|
| 2026.07.10 | ₩26,872 | ₩26,898 | ₩26,858 | ₩26,865 | -0.02% | 1.2천 |
|---|
| 2026.07.09 | ₩26,845 | ₩26,939 | ₩26,845 | ₩26,858 | +0.05% | 9.4천 |
|---|
| 2026.07.08 | ₩26,842 | ₩26,898 | ₩26,831 | ₩26,845 | +0.01% | 2.7천 |
|---|
| 2026.07.07 | ₩26,885 | ₩26,959 | ₩26,880 | ₩26,894 | +0.03% | 4.1천 |
|---|
| 2026.07.06 | ₩26,898 | ₩26,965 | ₩26,898 | ₩26,939 | +0.15% | 4.6천 |
|---|
| 2026.07.02 | ₩26,885 | ₩26,925 | ₩26,885 | ₩26,919 | +0.12% | 3.8천 |
|---|
| 2026.07.01 | ₩26,831 | ₩26,992 | ₩26,831 | ₩26,898 | +0.25% | 1만 |
|---|
| 2026.06.30 | ₩26,979 | ₩27,046 | ₩26,979 | ₩27,033 | +0.20% | 1.5만 |
|---|
| 2026.06.29 | ₩26,925 | ₩27,033 | ₩26,925 | ₩26,992 | +0.25% | 7.4천 |
|---|
| 2026.06.26 | ₩26,885 | ₩27,058 | ₩26,885 | ₩26,947 | +0.23% | 4.5만 |
|---|
| 2026.06.25 | ₩26,885 | ₩26,912 | ₩26,884 | ₩26,892 | +0.02% | 5.1천 |
|---|
| 2026.06.24 | ₩26,898 | ₩26,898 | ₩26,872 | ₩26,872 | -0.10% | 300 |
|---|
| 2026.06.23 | ₩26,898 | ₩26,905 | ₩26,898 | ₩26,905 | +0.02% | 400 |
|---|
| 2026.06.22 | ₩26,885 | ₩26,939 | ₩26,858 | ₩26,897 | +0.04% | 5.1천 |
|---|
| 2026.06.18 | ₩26,939 | ₩27,100 | ₩26,865 | ₩26,941 | +0.01% | 2.7천 |
|---|
| 2026.06.17 | ₩26,952 | ₩26,965 | ₩26,831 | ₩26,845 | -0.40% | 1.3천 |
|---|
| 2026.06.16 | ₩26,965 | ₩26,965 | ₩26,964 | ₩26,964 | -0.00% | 600 |
|---|
| 2026.06.15 | ₩26,992 | ₩27,019 | ₩26,952 | ₩26,952 | -0.15% | 1.9천 |
|---|
| 2026.06.12 | ₩26,858 | ₩26,952 | ₩26,858 | ₩26,912 | +0.20% | 2.9천 |
|---|
| 2026.06.11 | ₩26,791 | ₩26,898 | ₩26,791 | ₩26,892 | +0.38% | 5.4천 |
|---|
| 2026.06.10 | ₩26,818 | ₩26,818 | ₩26,778 | ₩26,811 | -0.02% | 5.1천 |
|---|
| 2026.06.09 | ₩26,858 | ₩26,872 | ₩26,778 | ₩26,872 | +0.05% | 7.7천 |
|---|
| 2026.06.08 | ₩26,791 | ₩26,858 | ₩26,791 | ₩26,805 | +0.05% | 1.1천 |
|---|
| 2026.06.05 | ₩26,838 | ₩26,838 | ₩26,791 | ₩26,811 | -0.10% | 3.8천 |
|---|
| 2026.06.04 | ₩26,898 | ₩26,898 | ₩26,898 | ₩26,898 | 0.00% | 800 |
|---|
| 2026.06.03 | ₩26,858 | ₩26,858 | ₩26,850 | ₩26,850 | -0.03% | 400 |
|---|
| 2026.06.02 | ₩26,912 | ₩26,937 | ₩26,906 | ₩26,936 | +0.09% | 1.3천 |
|---|
| 2026.06.01 | ₩26,873 | ₩26,925 | ₩26,873 | ₩26,905 | +0.12% | 1.4천 |
|---|
| 2026.05.29 | ₩27,073 | ₩27,140 | ₩27,059 | ₩27,086 | +0.05% | 2.9천 |
|---|
| 2026.05.28 | ₩27,059 | ₩27,059 | ₩27,033 | ₩27,033 | -0.10% | 400 |
|---|
| 2026.05.27 | ₩27,019 | ₩27,046 | ₩27,012 | ₩27,012 | -0.02% | 1.4천 |
|---|
| 2026.05.26 | ₩27,006 | ₩27,046 | ₩26,979 | ₩27,019 | +0.05% | 2.6천 |
|---|
| 2026.05.22 | ₩26,932 | ₩26,952 | ₩26,905 | ₩26,912 | -0.07% | 5천 |
|---|
| 2026.05.21 | ₩26,791 | ₩26,884 | ₩26,791 | ₩26,884 | +0.35% | 900 |
|---|
| 2026.05.20 | ₩26,852 | ₩26,939 | ₩26,852 | ₩26,939 | +0.32% | 4.4천 |
|---|
| 2026.05.19 | ₩26,684 | ₩26,738 | ₩26,684 | ₩26,704 | +0.08% | 1.1만 |
|---|
| 2026.05.18 | ₩26,791 | ₩26,791 | ₩26,780 | ₩26,784 | -0.03% | 3.4천 |
|---|
| 2026.05.15 | ₩26,778 | ₩26,805 | ₩26,771 | ₩26,771 | -0.03% | 1천 |
|---|
| 2026.05.14 | ₩26,845 | ₩26,845 | ₩26,845 | ₩26,845 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩26,872 | ₩26,872 | ₩26,865 | ₩26,872 | 0.00% | 1.5천 |
|---|
| 2026.05.12 | ₩26,831 | ₩26,846 | ₩26,831 | ₩26,846 | +0.05% | 1.3천 |
|---|
| 2026.05.11 | ₩26,939 | ₩26,979 | ₩26,939 | ₩26,945 | +0.02% | 2천 |
|---|
| 2026.05.08 | ₩26,939 | ₩26,979 | ₩26,939 | ₩26,939 | 0.00% | 2.1천 |
|---|
| 2026.05.07 | ₩26,952 | ₩26,952 | ₩26,852 | ₩26,852 | -0.37% | 1.5천 |
|---|
| 2026.05.06 | ₩26,952 | ₩27,026 | ₩26,952 | ₩26,959 | +0.02% | 2천 |
|---|
| 2026.05.05 | ₩26,818 | ₩26,945 | ₩26,818 | ₩26,858 | +0.15% | 36.6만 |
|---|
| 2026.05.04 | ₩26,805 | ₩26,925 | ₩26,805 | ₩26,925 | +0.45% | 1.2만 |
|---|
| 2026.05.01 | ₩26,885 | ₩26,965 | ₩26,872 | ₩26,898 | +0.05% | 1.3천 |
|---|
| 2026.04.30 | ₩26,936 | ₩27,019 | ₩26,936 | ₩27,012 | +0.28% | 1.4만 |
|---|
| 2026.04.29 | ₩26,952 | ₩26,965 | ₩26,898 | ₩26,913 | -0.14% | 1.9천 |
|---|
| 2026.04.28 | ₩26,992 | ₩26,994 | ₩26,992 | ₩26,994 | +0.00% | 300 |
|---|
| 2026.04.27 | ₩27,019 | ₩27,024 | ₩27,006 | ₩27,024 | +0.02% | 1.5천 |
|---|
| 2026.04.24 | ₩27,046 | ₩27,086 | ₩27,033 | ₩27,033 | -0.05% | 1.4천 |
|---|
| 2026.04.23 | ₩27,006 | ₩27,046 | ₩26,991 | ₩27,019 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩27,033 | ₩27,042 | ₩27,033 | ₩27,042 | +0.03% | 400 |
|---|
| 2026.04.21 | ₩27,046 | ₩27,086 | ₩27,019 | ₩27,086 | +0.15% | 1.8만 |
|---|
| 2026.04.20 | ₩27,073 | ₩27,180 | ₩27,071 | ₩27,180 | +0.40% | 1.1만 |
|---|
| 2026.04.17 | ₩27,153 | ₩27,167 | ₩27,098 | ₩27,098 | -0.20% | 1.4천 |
|---|
| 2026.04.16 | ₩27,019 | ₩27,019 | ₩26,965 | ₩26,979 | -0.15% | 1.4만 |
|---|
| 2026.04.15 | ₩27,033 | ₩27,033 | ₩27,019 | ₩27,019 | -0.05% | 2.6천 |
|---|
| 2026.04.14 | ₩27,046 | ₩27,046 | ₩27,039 | ₩27,039 | -0.02% | 1.3천 |
|---|
| 2026.04.13 | ₩26,912 | ₩27,100 | ₩26,912 | ₩26,959 | +0.17% | 2.3천 |
|---|
| 2026.04.10 | ₩26,952 | ₩26,965 | ₩26,825 | ₩26,843 | -0.40% | 6.2천 |
|---|
| 2026.04.09 | ₩26,992 | ₩27,113 | ₩26,965 | ₩26,965 | -0.10% | 6.7천 |
|---|
| 2026.04.08 | ₩26,952 | ₩26,992 | ₩26,818 | ₩26,949 | -0.01% | 2.2천 |
|---|
| 2026.04.07 | ₩26,778 | ₩26,845 | ₩26,751 | ₩26,842 | +0.24% | 4.5천 |
|---|
| 2026.04.06 | ₩26,805 | ₩26,912 | ₩26,805 | ₩26,825 | +0.08% | 1.4천 |
|---|
| 2026.04.02 | ₩26,778 | ₩26,872 | ₩26,747 | ₩26,747 | -0.12% | 1.3천 |
|---|
| 2026.04.01 | ₩26,697 | ₩26,697 | ₩26,630 | ₩26,684 | -0.05% | 5.1천 |
|---|
| 2026.03.31 | ₩26,724 | ₩26,778 | ₩26,724 | ₩26,776 | +0.20% | 500 |
|---|
| 2026.03.30 | ₩26,563 | ₩26,603 | ₩26,510 | ₩26,510 | -0.20% | 11.1만 |
|---|
| 2026.03.27 | ₩26,496 | ₩26,523 | ₩26,402 | ₩26,456 | -0.15% | 3.8천 |
|---|
| 2026.03.26 | ₩26,697 | ₩26,697 | ₩26,563 | ₩26,601 | -0.36% | 1.2만 |
|---|
| 2026.03.25 | ₩26,738 | ₩26,738 | ₩26,724 | ₩26,724 | -0.05% | 3.4천 |
|---|
| 2026.03.24 | ₩26,711 | ₩26,711 | ₩26,638 | ₩26,638 | -0.27% | 200 |
|---|
| 2026.03.23 | ₩26,697 | ₩26,791 | ₩26,684 | ₩26,758 | +0.23% | 1.3천 |
|---|
| 2026.03.20 | ₩26,671 | ₩26,805 | ₩26,583 | ₩26,583 | -0.33% | 1.9천 |
|---|
| 2026.03.19 | ₩26,681 | ₩26,791 | ₩26,681 | ₩26,784 | +0.39% | 1천 |
|---|
| 2026.03.18 | ₩26,818 | ₩26,831 | ₩26,771 | ₩26,771 | -0.17% | 500 |
|---|
| 2026.03.17 | ₩26,845 | ₩26,885 | ₩26,845 | ₩26,845 | 0.00% | 900 |
|---|
| 2026.03.16 | ₩26,751 | ₩26,805 | ₩26,751 | ₩26,798 | +0.18% | 1.6천 |
|---|
| 2026.03.13 | ₩26,751 | ₩26,751 | ₩26,684 | ₩26,691 | -0.23% | 1.8천 |
|---|
| 2026.03.12 | ₩26,791 | ₩26,791 | ₩26,717 | ₩26,717 | -0.28% | 1.8천 |
|---|
| 2026.03.11 | ₩26,898 | ₩26,898 | ₩26,872 | ₩26,872 | -0.10% | 1.8천 |
|---|
| 2026.03.10 | ₩26,992 | ₩26,992 | ₩26,933 | ₩26,933 | -0.22% | 800 |
|---|
| 2026.03.09 | ₩26,805 | ₩26,944 | ₩26,778 | ₩26,944 | +0.52% | 7.4천 |
|---|
| 2026.03.06 | ₩26,849 | ₩26,849 | ₩26,849 | ₩26,849 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩27,033 | ₩27,033 | ₩26,952 | ₩26,953 | -0.29% | 600 |
|---|
| 2026.03.04 | ₩27,059 | ₩27,073 | ₩27,051 | ₩27,069 | +0.03% | 4.9천 |
|---|
| 2026.03.03 | ₩26,872 | ₩26,988 | ₩26,872 | ₩26,986 | +0.42% | 500 |
|---|
| 2026.03.02 | ₩26,959 | ₩27,046 | ₩26,959 | ₩27,033 | +0.27% | 4.3천 |
|---|
| 2026.02.27 | ₩27,160 | ₩27,167 | ₩27,120 | ₩27,133 | -0.10% | 5.2천 |
|---|
| 2026.02.26 | ₩27,207 | ₩27,260 | ₩27,187 | ₩27,247 | +0.15% | 9.5천 |
|---|
| 2026.02.25 | ₩27,234 | ₩27,242 | ₩27,220 | ₩27,234 | 0.00% | 2.4천 |
|---|
| 2026.02.24 | ₩27,160 | ₩27,234 | ₩27,160 | ₩27,207 | +0.17% | 3.6천 |
|---|
| 2026.02.23 | ₩27,247 | ₩27,247 | ₩27,200 | ₩27,200 | -0.17% | 5.8천 |
|---|
| 2026.02.20 | ₩27,207 | ₩27,301 | ₩27,207 | ₩27,301 | +0.34% | 2.4만 |
|---|
| 2026.02.19 | ₩27,193 | ₩27,246 | ₩27,180 | ₩27,180 | -0.05% | 1.2만 |
|---|
| 2026.02.18 | ₩27,207 | ₩27,207 | ₩27,180 | ₩27,180 | -0.10% | 5.4천 |
|---|
| 2026.02.17 | ₩27,167 | ₩27,193 | ₩27,153 | ₩27,167 | 0.00% | 9.6천 |
|---|
| 2026.02.13 | ₩27,193 | ₩27,247 | ₩27,193 | ₩27,193 | 0.00% | 6.1천 |
|---|
| 2026.02.12 | ₩27,220 | ₩27,220 | ₩27,173 | ₩27,173 | -0.17% | 2.3천 |
|---|
| 2026.02.11 | ₩27,193 | ₩27,207 | ₩27,180 | ₩27,188 | -0.02% | 2.8천 |
|---|
| 2026.02.10 | ₩27,260 | ₩27,260 | ₩27,200 | ₩27,200 | -0.22% | 1천 |
|---|
| 2026.02.09 | ₩27,167 | ₩27,220 | ₩27,167 | ₩27,193 | +0.10% | 2.5천 |
|---|
| 2026.02.06 | ₩27,156 | ₩27,168 | ₩27,153 | ₩27,167 | +0.04% | 3.1천 |
|---|
| 2026.02.05 | ₩27,093 | ₩27,104 | ₩27,046 | ₩27,104 | +0.04% | 37.1만 |
|---|
| 2026.02.04 | ₩27,140 | ₩27,140 | ₩27,100 | ₩27,101 | -0.14% | 2.8천 |
|---|
| 2026.02.03 | ₩27,180 | ₩27,180 | ₩27,094 | ₩27,147 | -0.12% | 8.2만 |
|---|
| 2026.02.02 | ₩27,140 | ₩27,160 | ₩27,140 | ₩27,140 | 0.00% | 1.7천 |
|---|
| 2026.01.30 | ₩27,255 | ₩27,274 | ₩27,207 | ₩27,207 | -0.18% | 21.4만 |
|---|
| 2026.01.29 | ₩27,247 | ₩27,271 | ₩27,247 | ₩27,271 | +0.09% | 1.6천 |
|---|
| 2026.01.28 | ₩27,290 | ₩27,290 | ₩27,234 | ₩27,247 | -0.16% | 4.6천 |
|---|
| 2026.01.27 | ₩27,328 | ₩27,328 | ₩27,307 | ₩27,307 | -0.07% | 600 |
|---|
| 2026.01.26 | ₩27,314 | ₩27,314 | ₩27,287 | ₩27,287 | -0.10% | 3.8천 |
|---|
| 2026.01.23 | ₩27,328 | ₩27,341 | ₩27,328 | ₩27,328 | 0.00% | 4.1천 |
|---|
| 2026.01.22 | ₩27,289 | ₩27,354 | ₩27,287 | ₩27,314 | +0.09% | 5천 |
|---|
| 2026.01.21 | ₩27,274 | ₩27,287 | ₩27,274 | ₩27,281 | +0.02% | 1천 |
|---|
| 2026.01.20 | ₩27,234 | ₩27,260 | ₩27,208 | ₩27,214 | -0.07% | 5.6천 |
|---|
| 2026.01.16 | ₩27,287 | ₩27,314 | ₩27,287 | ₩27,294 | +0.02% | 1.2천 |
|---|
| 2026.01.15 | ₩27,247 | ₩27,262 | ₩27,207 | ₩27,234 | -0.05% | 7.3천 |
|---|
| 2026.01.14 | ₩27,207 | ₩27,254 | ₩27,180 | ₩27,254 | +0.17% | 31.4만 |
|---|
| 2026.01.13 | ₩27,220 | ₩27,220 | ₩27,207 | ₩27,207 | -0.05% | 4.9천 |
|---|
| 2026.01.12 | ₩27,234 | ₩27,234 | ₩27,140 | ₩27,234 | 0.00% | 58만 |
|---|
| 2026.01.09 | ₩27,260 | ₩27,260 | ₩27,219 | ₩27,219 | -0.15% | 8.7천 |
|---|
| 2026.01.08 | ₩27,220 | ₩27,220 | ₩27,207 | ₩27,207 | -0.05% | 5.8천 |
|---|
| 2026.01.07 | ₩27,274 | ₩27,274 | ₩27,220 | ₩27,220 | -0.20% | 2.3만 |
|---|
| 2026.01.06 | ₩27,246 | ₩27,301 | ₩27,246 | ₩27,287 | +0.15% | 3.5천 |
|---|
| 2026.01.05 | ₩27,207 | ₩27,274 | ₩27,207 | ₩27,274 | +0.25% | 3.8천 |
|---|
| 2026.01.02 | ₩27,180 | ₩27,207 | ₩27,167 | ₩27,200 | +0.07% | 900 |
|---|
| 2025.12.31 | ₩27,207 | ₩27,211 | ₩27,184 | ₩27,184 | -0.08% | 19.4만 |
|---|
| 2025.12.30 | ₩27,234 | ₩27,234 | ₩27,227 | ₩27,227 | -0.02% | 100 |
|---|
| 2025.12.29 | ₩27,153 | ₩27,200 | ₩27,153 | ₩27,200 | +0.17% | 100 |
|---|
| 2025.12.26 | ₩27,317 | ₩27,317 | ₩27,317 | ₩27,317 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩27,314 | ₩27,336 | ₩27,314 | ₩27,336 | +0.08% | 600 |
|---|
| 2025.12.23 | ₩27,321 | ₩27,321 | ₩27,294 | ₩27,294 | -0.10% | 2.1천 |
|---|
| 2025.12.22 | ₩27,220 | ₩27,274 | ₩27,207 | ₩27,269 | +0.18% | 1.2만 |
|---|
| 2025.12.19 | ₩27,220 | ₩27,220 | ₩27,206 | ₩27,206 | -0.05% | 100 |
|---|
| 2025.12.18 | ₩27,220 | ₩27,234 | ₩27,187 | ₩27,227 | +0.02% | 1.6천 |
|---|
| 2025.12.17 | ₩27,167 | ₩27,167 | ₩27,140 | ₩27,160 | -0.02% | 4천 |
|---|
| 2025.12.16 | ₩27,140 | ₩27,173 | ₩27,126 | ₩27,173 | +0.12% | 2.3천 |
|---|
| 2025.12.15 | ₩27,153 | ₩27,180 | ₩27,153 | ₩27,177 | +0.09% | 2.1천 |
|---|
| 2025.12.12 | ₩27,167 | ₩27,177 | ₩27,167 | ₩27,173 | +0.02% | 2.2천 |
|---|
| 2025.12.11 | ₩27,193 | ₩27,234 | ₩27,180 | ₩27,214 | +0.07% | 3.7천 |
|---|
| 2025.12.10 | ₩27,086 | ₩27,260 | ₩27,086 | ₩27,227 | +0.52% | 1만 |
|---|
| 2025.12.09 | ₩27,108 | ₩27,167 | ₩27,108 | ₩27,153 | +0.17% | 2.8천 |
|---|
| 2025.12.08 | ₩27,140 | ₩27,167 | ₩27,140 | ₩27,142 | +0.01% | 6천 |
|---|
| 2025.12.05 | ₩27,207 | ₩27,301 | ₩27,193 | ₩27,195 | -0.04% | 3.5천 |
|---|
| 2025.12.04 | ₩27,207 | ₩27,207 | ₩27,167 | ₩27,187 | -0.07% | 3.8만 |
|---|
| 2025.12.03 | ₩27,140 | ₩27,314 | ₩27,140 | ₩27,281 | +0.52% | 8.2만 |
|---|
| 2025.12.02 | ₩27,113 | ₩27,133 | ₩27,113 | ₩27,133 | +0.07% | 300 |
|---|
| 2025.12.01 | ₩27,059 | ₩27,140 | ₩27,059 | ₩27,100 | +0.15% | 30.1만 |
|---|
| 2025.11.28 | ₩27,287 | ₩27,354 | ₩27,271 | ₩27,303 | +0.06% | 6.2천 |
|---|
| 2025.11.26 | ₩27,207 | ₩27,301 | ₩27,207 | ₩27,281 | +0.27% | 1.9만 |
|---|
| 2025.11.25 | ₩27,100 | ₩27,328 | ₩27,086 | ₩27,240 | +0.52% | 8.6천 |
|---|
| 2025.11.24 | ₩27,055 | ₩27,100 | ₩27,055 | ₩27,094 | +0.14% | 1.1만 |
|---|
| 2025.11.21 | ₩26,972 | ₩27,059 | ₩26,972 | ₩27,039 | +0.25% | 1.3만 |
|---|
| 2025.11.20 | ₩27,046 | ₩27,046 | ₩26,959 | ₩26,959 | -0.32% | 200 |
|---|
| 2025.11.19 | ₩27,006 | ₩27,033 | ₩26,965 | ₩26,992 | -0.05% | 8.1천 |
|---|
| 2025.11.18 | ₩26,925 | ₩26,937 | ₩26,925 | ₩26,937 | +0.04% | 300 |
|---|
| 2025.11.17 | ₩26,979 | ₩26,982 | ₩26,945 | ₩26,945 | -0.12% | 400 |
|---|
| 2025.11.14 | ₩26,992 | ₩26,992 | ₩26,992 | ₩26,992 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩26,992 | ₩26,992 | ₩26,952 | ₩26,986 | -0.02% | 8.4만 |
|---|
| 2025.11.12 | ₩27,093 | ₩27,093 | ₩27,093 | ₩27,093 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩27,122 | ₩27,122 | ₩27,122 | ₩27,122 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩27,093 | ₩27,093 | ₩27,093 | ₩27,093 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩26,992 | ₩27,020 | ₩26,992 | ₩27,020 | +0.10% | 200 |
|---|
| 2025.11.06 | ₩27,006 | ₩27,006 | ₩26,995 | ₩27,006 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩26,979 | ₩26,992 | ₩26,979 | ₩26,992 | +0.05% | 100 |
|---|
| 2025.11.04 | ₩26,965 | ₩26,972 | ₩26,912 | ₩26,972 | +0.02% | 29만 |
|---|
| 2025.11.03 | ₩27,003 | ₩27,003 | ₩26,999 | ₩26,999 | -0.01% | 100 |
|---|
| 2025.10.31 | ₩27,247 | ₩27,328 | ₩27,193 | ₩27,227 | -0.07% | 10.3만 |
|---|
| 2025.10.30 | ₩27,247 | ₩27,301 | ₩27,247 | ₩27,274 | +0.10% | 7.9만 |
|---|
| 2025.10.29 | ₩27,314 | ₩27,314 | ₩27,247 | ₩27,247 | -0.25% | 100 |
|---|
| 2025.10.28 | ₩27,341 | ₩27,341 | ₩27,341 | ₩27,341 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩27,328 | ₩27,555 | ₩27,328 | ₩27,448 | +0.44% | 30.8만 |
|---|
| 2025.10.24 | ₩27,262 | ₩27,328 | ₩27,262 | ₩27,317 | +0.20% | 30.3만 |
|---|
| 2025.10.23 | ₩27,207 | ₩27,207 | ₩27,207 | ₩27,207 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩27,220 | ₩27,220 | ₩27,180 | ₩27,180 | -0.15% | 700 |
|---|
| 2025.10.21 | ₩27,200 | ₩27,260 | ₩27,199 | ₩27,199 | -0.00% | 1.9천 |
|---|
| 2025.10.20 | ₩27,207 | ₩27,328 | ₩27,183 | ₩27,260 | +0.20% | 9.1천 |
|---|
| 2025.10.17 | ₩27,113 | ₩27,113 | ₩27,106 | ₩27,106 | -0.02% | 100 |
|---|
| 2025.10.16 | ₩27,173 | ₩27,247 | ₩27,090 | ₩27,090 | -0.31% | 1.1만 |
|---|
| 2025.10.15 | ₩27,133 | ₩27,260 | ₩27,133 | ₩27,203 | +0.26% | 2.8만 |
|---|
| 2025.10.14 | ₩27,047 | ₩27,047 | ₩27,047 | ₩27,047 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩27,033 | ₩27,033 | ₩27,033 | ₩27,033 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩26,948 | ₩26,948 | ₩26,898 | ₩26,898 | -0.18% | 1.2천 |
|---|