시장 데이터를 불러오는 중
전체 종목
Columbia Research Enhanced Core ETF 과거 주가
Columbia Research Enhanced Core ETF · RECS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia Research Enhanced Core ETF · RECS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,019 | ₩61,172 | ₩60,859 | ₩61,085 | +0.11% | 38.6만 |
| 2026.10.08 | ₩60,766 | ₩60,987 | ₩60,659 | ₩60,966 | +0.33% | 75.2만 |
| 2026.10.07 | ₩60,966 | ₩60,999 | ₩60,706 | ₩60,899 | -0.11% | 66.8만 |
| 2026.10.06 | ₩61,232 | ₩61,332 | ₩61,072 | ₩61,152 | -0.13% | 112.1만 |
| 2026.10.05 | ₩60,592 | ₩61,119 | ₩60,546 | ₩61,006 | +0.68% | 59.8만 |
| 2026.10.02 | ₩60,739 | ₩60,819 | ₩60,406 | ₩60,592 | -0.24% | 107.2만 |
| 2026.10.01 | ₩60,139 | ₩60,379 | ₩59,806 | ₩60,286 | +0.24% | 44만 |
| 2026.09.30 | ₩60,472 | ₩60,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,086 |
| -0.64% |
| 51.8만 |
| 2026.09.29 | ₩60,552 | ₩60,552 | ₩60,073 | ₩60,259 | -0.48% | 50.6만 |
|---|
| 2026.09.28 | ₩60,619 | ₩60,778 | ₩60,373 | ₩60,419 | -0.33% | 107.4만 |
|---|
| 2026.09.25 | ₩60,606 | ₩60,812 | ₩60,366 | ₩60,726 | +0.20% | 34.2만 |
|---|
| 2026.09.24 | ₩60,366 | ₩60,686 | ₩60,333 | ₩60,566 | +0.33% | 43.8만 |
|---|
| 2026.09.23 | ₩60,939 | ₩60,979 | ₩60,512 | ₩60,579 | -0.59% | 45.3만 |
|---|
| 2026.09.22 | ₩61,032 | ₩61,299 | ₩60,926 | ₩60,952 | -0.13% | 52.6만 |
|---|
| 2026.09.21 | ₩60,406 | ₩61,145 | ₩60,406 | ₩60,992 | +0.97% | 34.4만 |
|---|
| 2026.09.18 | ₩60,206 | ₩60,299 | ₩59,866 | ₩60,113 | -0.15% | 45.5만 |
|---|
| 2026.09.17 | ₩60,313 | ₩60,313 | ₩60,039 | ₩60,259 | -0.09% | 29.4만 |
|---|
| 2026.09.16 | ₩60,193 | ₩60,299 | ₩59,380 | ₩59,686 | -0.84% | 33.5만 |
|---|
| 2026.09.15 | ₩60,073 | ₩60,086 | ₩59,833 | ₩60,006 | -0.11% | 31.9만 |
|---|
| 2026.09.14 | ₩60,006 | ₩60,339 | ₩59,901 | ₩60,126 | +0.20% | 59.7만 |
|---|
| 2026.09.11 | ₩60,353 | ₩60,459 | ₩60,219 | ₩60,219 | -0.22% | 27.5만 |
|---|
| 2026.09.10 | ₩59,820 | ₩59,966 | ₩59,686 | ₩59,846 | +0.04% | 46.7만 |
|---|
| 2026.09.09 | ₩60,246 | ₩60,251 | ₩59,979 | ₩60,046 | -0.33% | 55.2만 |
|---|
| 2026.09.08 | ₩60,779 | ₩60,846 | ₩60,126 | ₩60,193 | -0.96% | 34.7만 |
|---|
| 2026.09.04 | ₩61,085 | ₩61,192 | ₩60,899 | ₩60,966 | -0.20% | 60.1만 |
|---|
| 2026.09.03 | ₩60,779 | ₩61,192 | ₩60,726 | ₩61,152 | +0.61% | 138.9만 |
|---|
| 2026.09.02 | ₩60,113 | ₩60,592 | ₩60,113 | ₩60,472 | +0.60% | 45.4만 |
|---|
| 2026.09.01 | ₩59,979 | ₩60,366 | ₩59,899 | ₩60,046 | +0.11% | 29.8만 |
|---|
| 2026.08.31 | ₩60,353 | ₩60,353 | ₩60,066 | ₩60,259 | -0.15% | 35.8만 |
|---|
| 2026.08.28 | ₩60,846 | ₩60,912 | ₩60,326 | ₩60,419 | -0.70% | 63만 |
|---|
| 2026.08.27 | ₩60,552 | ₩60,859 | ₩60,446 | ₩60,726 | +0.29% | 41.9만 |
|---|
| 2026.08.26 | ₩60,099 | ₩60,419 | ₩60,099 | ₩60,233 | +0.22% | 34.5만 |
|---|
| 2026.08.25 | ₩60,206 | ₩60,339 | ₩59,953 | ₩60,179 | -0.04% | 32.8만 |
|---|
| 2026.08.24 | ₩60,099 | ₩60,126 | ₩59,913 | ₩60,046 | -0.09% | 33.5만 |
|---|
| 2026.08.21 | ₩60,219 | ₩60,286 | ₩59,993 | ₩60,153 | -0.11% | 24.1만 |
|---|
| 2026.08.20 | ₩60,113 | ₩60,379 | ₩59,859 | ₩59,953 | -0.27% | 33.9만 |
|---|
| 2026.08.19 | ₩60,379 | ₩60,659 | ₩60,226 | ₩60,299 | -0.13% | 48.9만 |
|---|
| 2026.08.18 | ₩60,286 | ₩60,346 | ₩60,086 | ₩60,113 | -0.29% | 41.8만 |
|---|
| 2026.08.17 | ₩60,792 | ₩60,819 | ₩60,499 | ₩60,526 | -0.44% | 38.9만 |
|---|
| 2026.08.14 | ₩60,952 | ₩61,006 | ₩60,786 | ₩60,859 | -0.15% | 48.6만 |
|---|
| 2026.08.13 | ₩60,499 | ₩60,832 | ₩60,492 | ₩60,792 | +0.48% | 26.3만 |
|---|
| 2026.08.12 | ₩60,353 | ₩60,379 | ₩60,206 | ₩60,353 | 0.00% | 29.8만 |
|---|
| 2026.08.11 | ₩60,353 | ₩60,379 | ₩60,019 | ₩60,099 | -0.42% | 29.1만 |
|---|
| 2026.08.10 | ₩60,219 | ₩60,299 | ₩60,086 | ₩60,153 | -0.11% | 26.7만 |
|---|
| 2026.08.07 | ₩60,059 | ₩60,393 | ₩59,966 | ₩60,353 | +0.49% | 28.5만 |
|---|
| 2026.08.06 | ₩60,179 | ₩60,259 | ₩59,773 | ₩59,913 | -0.44% | 33.6만 |
|---|
| 2026.08.05 | ₩60,179 | ₩60,353 | ₩59,899 | ₩60,033 | -0.24% | 35.6만 |
|---|
| 2026.08.04 | ₩59,047 | ₩59,966 | ₩59,027 | ₩59,859 | +1.38% | 39.2만 |
|---|
| 2026.08.03 | ₩58,354 | ₩58,973 | ₩58,354 | ₩58,847 | +0.84% | 49.2만 |
|---|
| 2026.07.31 | ₩58,287 | ₩58,407 | ₩57,621 | ₩58,314 | +0.05% | 42.7만 |
|---|
| 2026.07.30 | ₩58,474 | ₩58,680 | ₩58,047 | ₩58,580 | +0.18% | 90.1만 |
|---|
| 2026.07.29 | ₩59,233 | ₩59,433 | ₩58,448 | ₩58,460 | -1.30% | 67.5만 |
|---|
| 2026.07.28 | ₩58,940 | ₩59,380 | ₩58,900 | ₩59,326 | +0.66% | 47.2만 |
|---|
| 2026.07.27 | ₩59,326 | ₩59,380 | ₩58,660 | ₩58,847 | -0.81% | 57.1만 |
|---|
| 2026.07.24 | ₩58,527 | ₩59,273 | ₩58,527 | ₩58,860 | +0.57% | 31.9만 |
|---|
| 2026.07.23 | ₩58,727 | ₩58,773 | ₩58,314 | ₩58,514 | -0.36% | 48.5만 |
|---|
| 2026.07.22 | ₩59,047 | ₩59,300 | ₩59,007 | ₩59,087 | +0.07% | 64.6만 |
|---|
| 2026.07.21 | ₩59,007 | ₩59,193 | ₩58,833 | ₩59,167 | +0.27% | 45.2만 |
|---|
| 2026.07.20 | ₩59,127 | ₩59,207 | ₩58,660 | ₩58,673 | -0.77% | 34만 |
|---|
| 2026.07.17 | ₩58,953 | ₩59,273 | ₩58,820 | ₩58,940 | -0.02% | 25.8만 |
|---|
| 2026.07.16 | ₩59,300 | ₩59,566 | ₩59,247 | ₩59,500 | +0.34% | 42.7만 |
|---|
| 2026.07.15 | ₩59,260 | ₩59,486 | ₩59,087 | ₩59,380 | +0.20% | 36.9만 |
|---|
| 2026.07.14 | ₩59,140 | ₩59,247 | ₩58,940 | ₩59,233 | +0.16% | 42.7만 |
|---|
| 2026.07.13 | ₩59,153 | ₩59,360 | ₩58,820 | ₩58,873 | -0.47% | 38.2만 |
|---|
| 2026.07.10 | ₩58,753 | ₩59,266 | ₩58,753 | ₩59,220 | +0.79% | 29.4만 |
|---|
| 2026.07.09 | ₩58,220 | ₩58,700 | ₩58,021 | ₩58,673 | +0.78% | 73.9만 |
|---|
| 2026.07.08 | ₩57,981 | ₩58,140 | ₩57,567 | ₩58,061 | +0.14% | 30.5만 |
|---|
| 2026.07.07 | ₩58,207 | ₩58,340 | ₩57,994 | ₩58,114 | -0.16% | 28.5만 |
|---|
| 2026.07.06 | ₩58,074 | ₩58,354 | ₩57,967 | ₩58,260 | +0.32% | 34.2만 |
|---|
| 2026.07.02 | ₩57,994 | ₩58,274 | ₩57,514 | ₩57,954 | -0.07% | 48.4만 |
|---|
| 2026.07.01 | ₩57,687 | ₩58,162 | ₩57,488 | ₩57,874 | +0.32% | 30.7만 |
|---|
| 2026.06.30 | ₩57,328 | ₩57,701 | ₩57,234 | ₩57,674 | +0.60% | 23.4만 |
|---|
| 2026.06.29 | ₩57,248 | ₩57,368 | ₩56,808 | ₩57,341 | +0.16% | 21.8만 |
|---|
| 2026.06.26 | ₩56,515 | ₩57,114 | ₩56,468 | ₩56,954 | +0.78% | 27.9만 |
|---|
| 2026.06.25 | ₩57,181 | ₩57,194 | ₩56,535 | ₩56,635 | -0.96% | 36.4만 |
|---|
| 2026.06.24 | ₩57,101 | ₩57,581 | ₩56,954 | ₩57,061 | -0.07% | 24만 |
|---|
| 2026.06.23 | ₩56,941 | ₩57,368 | ₩56,828 | ₩57,114 | +0.30% | 87.4만 |
|---|
| 2026.06.22 | ₩57,567 | ₩57,925 | ₩57,301 | ₩57,461 | -0.19% | 37.6만 |
|---|
| 2026.06.18 | ₩57,847 | ₩57,887 | ₩57,534 | ₩57,634 | -0.37% | 31.1만 |
|---|
| 2026.06.17 | ₩58,327 | ₩58,360 | ₩57,181 | ₩57,368 | -1.64% | 46.5만 |
|---|
| 2026.06.16 | ₩58,460 | ₩58,514 | ₩58,260 | ₩58,354 | -0.18% | 29.9만 |
|---|
| 2026.06.15 | ₩58,314 | ₩58,687 | ₩58,314 | ₩58,367 | +0.09% | 63.1만 |
|---|
| 2026.06.12 | ₩57,634 | ₩57,914 | ₩57,301 | ₩57,661 | +0.05% | 58.5만 |
|---|
| 2026.06.11 | ₩56,808 | ₩57,507 | ₩56,488 | ₩57,354 | +0.96% | 36.4만 |
|---|
| 2026.06.10 | ₩57,061 | ₩57,408 | ₩56,528 | ₩56,581 | -0.84% | 59.9만 |
|---|
| 2026.06.09 | ₩57,581 | ₩57,877 | ₩56,408 | ₩57,368 | -0.37% | 45.5만 |
|---|
| 2026.06.08 | ₩57,714 | ₩57,941 | ₩57,354 | ₩57,421 | -0.51% | 73.9만 |
|---|
| 2026.06.05 | ₩58,260 | ₩58,427 | ₩57,354 | ₩57,581 | -1.17% | 39.7만 |
|---|
| 2026.06.04 | ₩58,274 | ₩58,647 | ₩58,220 | ₩58,554 | +0.48% | 32.1만 |
|---|
| 2026.06.03 | ₩58,314 | ₩58,434 | ₩57,981 | ₩58,021 | -0.50% | 40.3만 |
|---|
| 2026.06.02 | ₩58,354 | ₩58,607 | ₩58,340 | ₩58,460 | +0.18% | 43.6만 |
|---|
| 2026.06.01 | ₩58,274 | ₩58,647 | ₩58,207 | ₩58,567 | +0.50% | 43.4만 |
|---|
| 2026.05.29 | ₩58,274 | ₩58,487 | ₩58,207 | ₩58,260 | -0.02% | 34.6만 |
|---|
| 2026.05.28 | ₩57,794 | ₩58,247 | ₩57,741 | ₩58,234 | +0.76% | 97.1만 |
|---|
| 2026.05.27 | ₩57,741 | ₩58,046 | ₩57,741 | ₩57,834 | +0.16% | 34.6만 |
|---|
| 2026.05.26 | ₩57,834 | ₩57,914 | ₩57,661 | ₩57,767 | -0.12% | 34.9만 |
|---|
| 2026.05.22 | ₩57,607 | ₩57,807 | ₩57,488 | ₩57,647 | +0.07% | 48만 |
|---|
| 2026.05.21 | ₩57,008 | ₩57,414 | ₩56,675 | ₩57,341 | +0.58% | 63.1만 |
|---|
| 2026.05.20 | ₩56,728 | ₩57,248 | ₩56,475 | ₩57,248 | +0.92% | 57.4만 |
|---|
| 2026.05.19 | ₩56,821 | ₩56,875 | ₩56,515 | ₩56,541 | -0.49% | 66.8만 |
|---|
| 2026.05.18 | ₩56,981 | ₩57,221 | ₩56,675 | ₩56,981 | 0.00% | 89만 |
|---|
| 2026.05.15 | ₩57,114 | ₩57,181 | ₩56,821 | ₩56,821 | -0.51% | 26.7만 |
|---|
| 2026.05.14 | ₩57,181 | ₩57,594 | ₩57,168 | ₩57,434 | +0.44% | 40.4만 |
|---|
| 2026.05.13 | ₩56,661 | ₩57,028 | ₩56,568 | ₩56,941 | +0.49% | 39.1만 |
|---|
| 2026.05.12 | ₩56,635 | ₩56,808 | ₩56,328 | ₩56,715 | +0.14% | 42.6만 |
|---|
| 2026.05.11 | ₩56,768 | ₩56,941 | ₩56,581 | ₩56,621 | -0.26% | 45.8만 |
|---|
| 2026.05.08 | ₩56,914 | ₩57,048 | ₩56,797 | ₩56,861 | -0.09% | 38.8만 |
|---|
| 2026.05.07 | ₩56,941 | ₩57,061 | ₩56,649 | ₩56,741 | -0.35% | 46.5만 |
|---|
| 2026.05.06 | ₩56,488 | ₩56,921 | ₩56,461 | ₩56,914 | +0.75% | 50.9만 |
|---|
| 2026.05.05 | ₩55,862 | ₩56,182 | ₩55,808 | ₩56,008 | +0.26% | 48.9만 |
|---|
| 2026.05.04 | ₩56,022 | ₩56,128 | ₩55,529 | ₩55,728 | -0.52% | 31.4만 |
|---|
| 2026.05.01 | ₩56,355 | ₩56,501 | ₩56,135 | ₩56,168 | -0.33% | 41.2만 |
|---|
| 2026.04.30 | ₩55,808 | ₩56,236 | ₩55,609 | ₩56,155 | +0.62% | 46만 |
|---|
| 2026.04.29 | ₩55,848 | ₩55,942 | ₩55,689 | ₩55,848 | 0.00% | 58만 |
|---|
| 2026.04.28 | ₩56,155 | ₩56,235 | ₩55,928 | ₩56,035 | -0.21% | 39.1만 |
|---|
| 2026.04.27 | ₩55,942 | ₩56,315 | ₩55,942 | ₩56,288 | +0.62% | 144만 |
|---|
| 2026.04.24 | ₩55,808 | ₩56,142 | ₩55,662 | ₩56,008 | +0.36% | 36.7만 |
|---|
| 2026.04.23 | ₩55,808 | ₩55,982 | ₩55,129 | ₩55,689 | -0.21% | 74.4만 |
|---|
| 2026.04.22 | ₩56,075 | ₩56,182 | ₩55,875 | ₩55,968 | -0.19% | 36.6만 |
|---|
| 2026.04.21 | ₩56,262 | ₩56,408 | ₩55,675 | ₩55,715 | -0.97% | 55.1만 |
|---|
| 2026.04.20 | ₩55,995 | ₩56,248 | ₩55,942 | ₩56,182 | +0.33% | 71.9만 |
|---|
| 2026.04.17 | ₩55,742 | ₩56,355 | ₩55,689 | ₩56,195 | +0.81% | 60.2만 |
|---|
| 2026.04.16 | ₩55,342 | ₩55,449 | ₩55,129 | ₩55,369 | +0.05% | 40.2만 |
|---|
| 2026.04.15 | ₩54,876 | ₩55,289 | ₩54,756 | ₩55,169 | +0.53% | 80.3만 |
|---|
| 2026.04.14 | ₩54,369 | ₩54,822 | ₩54,349 | ₩54,822 | +0.83% | 42.3만 |
|---|
| 2026.04.13 | ₩53,543 | ₩54,236 | ₩53,357 | ₩54,236 | +1.29% | 49.9만 |
|---|
| 2026.04.10 | ₩53,983 | ₩53,996 | ₩53,583 | ₩53,716 | -0.49% | 127만 |
|---|
| 2026.04.09 | ₩53,610 | ₩53,969 | ₩53,423 | ₩53,916 | +0.57% | 49만 |
|---|
| 2026.04.08 | ₩53,783 | ₩53,883 | ₩53,490 | ₩53,703 | -0.15% | 40.4만 |
|---|
| 2026.04.07 | ₩52,410 | ₩52,557 | ₩51,997 | ₩52,477 | +0.13% | 95.5만 |
|---|
| 2026.04.06 | ₩52,330 | ₩52,677 | ₩52,290 | ₩52,650 | +0.61% | 48.7만 |
|---|
| 2026.04.02 | ₩51,664 | ₩52,516 | ₩51,518 | ₩52,317 | +1.26% | 75.4만 |
|---|
| 2026.04.01 | ₩52,210 | ₩52,550 | ₩52,091 | ₩52,304 | +0.18% | 63.1만 |
|---|
| 2026.03.31 | ₩51,104 | ₩52,051 | ₩51,011 | ₩51,944 | +1.64% | 41.3만 |
|---|
| 2026.03.30 | ₩50,998 | ₩51,051 | ₩50,358 | ₩50,571 | -0.84% | 52.1만 |
|---|
| 2026.03.27 | ₩51,211 | ₩51,211 | ₩50,451 | ₩50,598 | -1.20% | 82.1만 |
|---|
| 2026.03.26 | ₩51,851 | ₩52,144 | ₩51,371 | ₩51,451 | -0.77% | 43.2만 |
|---|
| 2026.03.25 | ₩52,370 | ₩52,596 | ₩52,011 | ₩52,144 | -0.43% | 111.2만 |
|---|
| 2026.03.24 | ₩51,811 | ₩52,264 | ₩51,697 | ₩51,953 | +0.28% | 40.5만 |
|---|
| 2026.03.23 | ₩52,290 | ₩52,617 | ₩51,951 | ₩52,131 | -0.31% | 36.6만 |
|---|
| 2026.03.20 | ₩52,104 | ₩52,104 | ₩51,211 | ₩51,491 | -1.18% | 37.6만 |
|---|
| 2026.03.19 | ₩52,024 | ₩52,437 | ₩51,891 | ₩52,237 | +0.41% | 57.3만 |
|---|
| 2026.03.18 | ₩52,837 | ₩52,930 | ₩52,304 | ₩52,304 | -1.01% | 40.3만 |
|---|
| 2026.03.17 | ₩53,077 | ₩53,396 | ₩53,010 | ₩53,077 | 0.00% | 58.7만 |
|---|
| 2026.03.16 | ₩52,744 | ₩53,017 | ₩52,637 | ₩52,717 | -0.05% | 29.1만 |
|---|
| 2026.03.13 | ₩52,850 | ₩53,130 | ₩52,184 | ₩52,317 | -1.01% | 38.9만 |
|---|
| 2026.03.12 | ₩52,957 | ₩53,077 | ₩52,570 | ₩52,597 | -0.68% | 37.9만 |
|---|
| 2026.03.11 | ₩53,436 | ₩53,636 | ₩53,121 | ₩53,436 | 0.00% | 43.9만 |
|---|
| 2026.03.10 | ₩53,650 | ₩53,996 | ₩53,297 | ₩53,450 | -0.37% | 47.5만 |
|---|
| 2026.03.09 | ₩52,850 | ₩53,836 | ₩52,430 | ₩53,716 | +1.64% | 171.1만 |
|---|
| 2026.03.06 | ₩53,516 | ₩53,576 | ₩53,070 | ₩53,383 | -0.25% | 54.4만 |
|---|
| 2026.03.05 | ₩54,183 | ₩54,396 | ₩53,683 | ₩54,143 | -0.07% | 61만 |
|---|
| 2026.03.04 | ₩54,303 | ₩54,609 | ₩54,063 | ₩54,409 | +0.20% | 73.4만 |
|---|
| 2026.03.03 | ₩53,650 | ₩54,369 | ₩53,197 | ₩54,183 | +0.99% | 42.2만 |
|---|
| 2026.03.02 | ₩53,930 | ₩54,749 | ₩53,730 | ₩54,609 | +1.26% | 47.8만 |
|---|
| 2026.02.27 | ₩54,503 | ₩54,582 | ₩54,276 | ₩54,489 | -0.02% | 37.1만 |
|---|
| 2026.02.26 | ₩55,116 | ₩55,189 | ₩54,676 | ₩55,036 | -0.15% | 40.6만 |
|---|
| 2026.02.25 | ₩54,809 | ₩55,109 | ₩54,742 | ₩55,009 | +0.36% | 33.7만 |
|---|
| 2026.02.24 | ₩54,116 | ₩54,662 | ₩54,048 | ₩54,582 | +0.86% | 46만 |
|---|
| 2026.02.23 | ₩54,622 | ₩54,769 | ₩53,887 | ₩54,129 | -0.90% | 58.9만 |
|---|
| 2026.02.20 | ₩54,156 | ₩54,736 | ₩54,103 | ₩54,716 | +1.03% | 59.3만 |
|---|
| 2026.02.19 | ₩54,356 | ₩54,489 | ₩54,076 | ₩54,343 | -0.02% | 51.9만 |
|---|
| 2026.02.18 | ₩54,303 | ₩54,756 | ₩54,224 | ₩54,596 | +0.54% | 55.3만 |
|---|
| 2026.02.17 | ₩54,076 | ₩54,324 | ₩53,616 | ₩54,156 | +0.15% | 75.4만 |
|---|
| 2026.02.13 | ₩54,009 | ₩54,376 | ₩53,743 | ₩54,063 | +0.10% | 75.6만 |
|---|
| 2026.02.12 | ₩55,195 | ₩55,271 | ₩53,943 | ₩53,943 | -2.27% | 76만 |
|---|
| 2026.02.11 | ₩55,515 | ₩55,561 | ₩54,976 | ₩55,036 | -0.86% | 74.1만 |
|---|
| 2026.02.10 | ₩55,462 | ₩55,555 | ₩55,182 | ₩55,222 | -0.43% | 61.6만 |
|---|
| 2026.02.09 | ₩55,089 | ₩55,539 | ₩55,030 | ₩55,449 | +0.65% | 47.1만 |
|---|
| 2026.02.06 | ₩54,503 | ₩55,282 | ₩54,503 | ₩55,142 | +1.17% | 51.8만 |
|---|
| 2026.02.05 | ₩54,276 | ₩54,469 | ₩53,950 | ₩54,103 | -0.32% | 135.9만 |
|---|
| 2026.02.04 | ₩54,676 | ₩54,829 | ₩54,303 | ₩54,503 | -0.32% | 588.3만 |
|---|
| 2026.02.03 | ₩55,169 | ₩55,262 | ₩54,329 | ₩54,702 | -0.85% | 71.2만 |
|---|
| 2026.02.02 | ₩54,782 | ₩55,319 | ₩54,742 | ₩55,209 | +0.78% | 55.7만 |
|---|
| 2026.01.30 | ₩54,902 | ₩55,049 | ₩54,516 | ₩54,889 | -0.02% | 57.6만 |
|---|
| 2026.01.29 | ₩55,249 | ₩55,315 | ₩54,476 | ₩55,222 | -0.05% | 70.9만 |
|---|
| 2026.01.28 | ₩55,502 | ₩55,515 | ₩55,155 | ₩55,275 | -0.41% | 45만 |
|---|
| 2026.01.27 | ₩55,302 | ₩55,515 | ₩55,275 | ₩55,462 | +0.29% | 52만 |
|---|
| 2026.01.26 | ₩54,929 | ₩55,249 | ₩54,929 | ₩55,182 | +0.46% | 38.1만 |
|---|
| 2026.01.23 | ₩54,796 | ₩54,922 | ₩54,702 | ₩54,862 | +0.12% | 57.4만 |
|---|
| 2026.01.22 | ₩54,742 | ₩54,982 | ₩54,676 | ₩54,796 | +0.10% | 59.3만 |
|---|
| 2026.01.21 | ₩53,983 | ₩54,669 | ₩53,924 | ₩54,423 | +0.81% | 138.8만 |
|---|
| 2026.01.20 | ₩54,089 | ₩54,369 | ₩53,696 | ₩53,770 | -0.59% | 144.7만 |
|---|
| 2026.01.16 | ₩55,222 | ₩55,249 | ₩54,882 | ₩54,916 | -0.56% | 66.6만 |
|---|
| 2026.01.15 | ₩55,195 | ₩55,369 | ₩55,112 | ₩55,129 | -0.12% | 78.5만 |
|---|
| 2026.01.14 | ₩54,982 | ₩55,009 | ₩54,616 | ₩54,956 | -0.05% | 47.1만 |
|---|
| 2026.01.13 | ₩55,262 | ₩55,369 | ₩54,965 | ₩55,182 | -0.14% | 42.9만 |
|---|
| 2026.01.12 | ₩55,009 | ₩55,289 | ₩54,969 | ₩55,262 | +0.46% | 50.3만 |
|---|
| 2026.01.09 | ₩55,129 | ₩55,329 | ₩54,929 | ₩55,222 | +0.17% | 100.2만 |
|---|
| 2026.01.08 | ₩54,902 | ₩55,155 | ₩54,830 | ₩55,102 | +0.36% | 49.7만 |
|---|
| 2026.01.07 | ₩55,262 | ₩55,299 | ₩54,929 | ₩55,009 | -0.46% | 47.5만 |
|---|
| 2026.01.06 | ₩55,036 | ₩55,229 | ₩54,956 | ₩55,182 | +0.27% | 273만 |
|---|
| 2026.01.05 | ₩54,756 | ₩55,086 | ₩54,756 | ₩54,902 | +0.27% | 46만 |
|---|
| 2026.01.02 | ₩54,662 | ₩54,742 | ₩54,343 | ₩54,582 | -0.15% | 47.8만 |
|---|
| 2025.12.31 | ₩54,849 | ₩54,889 | ₩54,423 | ₩54,423 | -0.78% | 50.2만 |
|---|
| 2025.12.30 | ₩54,942 | ₩54,977 | ₩54,816 | ₩54,862 | -0.15% | 43.2만 |
|---|
| 2025.12.29 | ₩54,942 | ₩55,049 | ₩54,789 | ₩54,969 | +0.05% | 43.2만 |
|---|
| 2025.12.26 | ₩55,195 | ₩55,242 | ₩55,056 | ₩55,182 | -0.02% | 34.8만 |
|---|
| 2025.12.24 | ₩54,889 | ₩55,182 | ₩54,862 | ₩55,049 | +0.29% | 53.4만 |
|---|
| 2025.12.23 | ₩54,676 | ₩54,929 | ₩54,669 | ₩54,929 | +0.46% | 67.2만 |
|---|
| 2025.12.22 | ₩54,622 | ₩54,777 | ₩54,601 | ₩54,662 | +0.07% | 47만 |
|---|
| 2025.12.19 | ₩54,023 | ₩54,542 | ₩54,016 | ₩54,423 | +0.74% | 53.4만 |
|---|
| 2025.12.18 | ₩54,143 | ₩54,289 | ₩53,790 | ₩53,930 | -0.39% | 89.9만 |
|---|
| 2025.12.17 | ₩54,889 | ₩54,908 | ₩54,249 | ₩54,303 | -1.07% | 52.7만 |
|---|
| 2025.12.16 | ₩54,982 | ₩55,102 | ₩54,602 | ₩54,889 | -0.17% | 66.4만 |
|---|
| 2025.12.15 | ₩55,382 | ₩55,462 | ₩54,916 | ₩55,076 | -0.55% | 45.5만 |
|---|
| 2025.12.12 | ₩55,635 | ₩55,715 | ₩54,969 | ₩55,102 | -0.96% | 47.6만 |
|---|
| 2025.12.11 | ₩55,182 | ₩55,542 | ₩55,009 | ₩55,462 | +0.51% | 52.1만 |
|---|
| 2025.12.10 | ₩54,836 | ₩55,422 | ₩54,796 | ₩55,275 | +0.80% | 161.4만 |
|---|
| 2025.12.09 | ₩55,009 | ₩55,089 | ₩54,816 | ₩54,849 | -0.29% | 42.9만 |
|---|
| 2025.12.08 | ₩55,195 | ₩55,226 | ₩54,869 | ₩54,996 | -0.36% | 57.9만 |
|---|
| 2025.12.05 | ₩55,102 | ₩55,355 | ₩55,076 | ₩55,195 | +0.17% | 37.7만 |
|---|
| 2025.12.04 | ₩55,036 | ₩55,102 | ₩54,836 | ₩55,036 | 0.00% | 40.4만 |
|---|
| 2025.12.03 | ₩54,742 | ₩55,022 | ₩54,689 | ₩54,916 | +0.32% | 39.8만 |
|---|
| 2025.12.02 | ₩54,756 | ₩54,856 | ₩54,509 | ₩54,676 | -0.15% | 45.5만 |
|---|
| 2025.12.01 | ₩54,276 | ₩54,849 | ₩54,209 | ₩54,582 | +0.56% | 43.1만 |
|---|
| 2025.11.28 | ₩54,516 | ₩54,636 | ₩54,449 | ₩54,569 | +0.10% | 18.4만 |
|---|
| 2025.11.26 | ₩54,316 | ₩54,649 | ₩54,276 | ₩54,529 | +0.39% | 68.9만 |
|---|
| 2025.11.25 | ₩53,556 | ₩54,203 | ₩53,430 | ₩54,183 | +1.17% | 58만 |
|---|
| 2025.11.24 | ₩53,370 | ₩53,816 | ₩53,170 | ₩53,703 | +0.62% | 58.1만 |
|---|
| 2025.11.21 | ₩52,624 | ₩53,556 | ₩52,410 | ₩53,103 | +0.91% | 83.5만 |
|---|
| 2025.11.20 | ₩54,009 | ₩54,196 | ₩52,344 | ₩52,424 | -2.94% | 64.3만 |
|---|
| 2025.11.19 | ₩53,143 | ₩53,650 | ₩52,970 | ₩53,197 | +0.10% | 106.7만 |
|---|
| 2025.11.18 | ₩53,077 | ₩53,370 | ₩52,670 | ₩53,023 | -0.10% | 61.5만 |
|---|
| 2025.11.17 | ₩53,770 | ₩54,023 | ₩53,023 | ₩53,317 | -0.84% | 46.4만 |
|---|
| 2025.11.14 | ₩53,583 | ₩54,256 | ₩53,383 | ₩53,943 | +0.67% | 51.6만 |
|---|
| 2025.11.13 | ₩54,729 | ₩54,769 | ₩53,969 | ₩54,063 | -1.22% | 62.4만 |
|---|
| 2025.11.12 | ₩54,969 | ₩55,004 | ₩54,796 | ₩54,876 | -0.17% | 65.6만 |
|---|
| 2025.11.11 | ₩54,489 | ₩54,849 | ₩54,463 | ₩54,742 | +0.46% | 58.5만 |
|---|
| 2025.11.10 | ₩54,329 | ₩54,696 | ₩54,123 | ₩54,609 | +0.52% | 53.9만 |
|---|
| 2025.11.07 | ₩53,410 | ₩54,076 | ₩53,003 | ₩53,756 | +0.65% | 153.4만 |
|---|
| 2025.11.06 | ₩54,116 | ₩54,183 | ₩53,476 | ₩53,636 | -0.89% | 110.1만 |
|---|
| 2025.11.05 | ₩53,996 | ₩54,489 | ₩53,896 | ₩54,129 | +0.25% | 84.7만 |
|---|
| 2025.11.04 | ₩54,116 | ₩54,309 | ₩53,936 | ₩53,983 | -0.25% | 54.4만 |
|---|
| 2025.11.03 | ₩54,876 | ₩54,876 | ₩54,329 | ₩54,636 | -0.44% | 70.6만 |
|---|
| 2025.10.31 | ₩54,916 | ₩54,953 | ₩54,503 | ₩54,662 | -0.46% | 50.1만 |
|---|
| 2025.10.30 | ₩54,809 | ₩55,149 | ₩54,609 | ₩54,609 | -0.36% | 69.7만 |
|---|
| 2025.10.29 | ₩55,275 | ₩55,482 | ₩54,809 | ₩55,062 | -0.39% | 74.5만 |
|---|
| 2025.10.28 | ₩54,996 | ₩55,262 | ₩54,869 | ₩55,062 | +0.12% | 55.9만 |
|---|
| 2025.10.27 | ₩54,729 | ₩55,036 | ₩54,729 | ₩55,036 | +0.56% | 124.1만 |
|---|
| 2025.10.24 | ₩54,169 | ₩54,436 | ₩54,149 | ₩54,249 | +0.15% | 38.2만 |
|---|
| 2025.10.23 | ₩53,756 | ₩53,916 | ₩53,583 | ₩53,743 | -0.02% | 49.4만 |
|---|
| 2025.10.22 | ₩53,983 | ₩53,983 | ₩53,263 | ₩53,583 | -0.74% | 87.3만 |
|---|
| 2025.10.21 | ₩53,903 | ₩54,089 | ₩53,783 | ₩54,036 | +0.25% | 49.9만 |
|---|
| 2025.10.20 | ₩53,583 | ₩54,063 | ₩53,570 | ₩53,969 | +0.72% | 59.9만 |
|---|
| 2025.10.17 | ₩52,850 | ₩53,430 | ₩52,823 | ₩53,277 | +0.81% | 66.2만 |
|---|
| 2025.10.16 | ₩53,476 | ₩53,530 | ₩52,690 | ₩52,957 | -0.97% | 272.8만 |
|---|
| 2025.10.15 | ₩53,583 | ₩53,810 | ₩52,903 | ₩53,330 | -0.47% | 55.5만 |
|---|
| 2025.10.14 | ₩52,717 | ₩53,403 | ₩52,437 | ₩53,103 | +0.73% | 67.8만 |
|---|
| 2025.10.13 | ₩53,090 | ₩53,283 | ₩52,883 | ₩53,157 | +0.13% | 65.3만 |
|---|
| 2025.10.10 | ₩53,903 | ₩54,023 | ₩52,430 | ₩52,490 | -2.62% | 69만 |
|---|