시장 데이터를 불러오는 중
전체 종목
Columbia Large Cap Growth ETF 과거 주가
Columbia Large Cap Growth ETF · REGS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia Large Cap Growth ETF · REGS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,854 | ₩15,961 | ₩15,787 | ₩15,827 | -0.17% | 3.4만 |
| 2026.10.08 | ₩15,706 | ₩15,867 | ₩15,666 | ₩15,733 | +0.17% | 6.2만 |
| 2026.10.07 | ₩15,827 | ₩15,961 | ₩15,787 | ₩15,894 | +0.42% | 1.2만 |
| 2026.10.06 | ₩15,867 | ₩15,988 | ₩15,827 | ₩15,961 | +0.59% | 5.2만 |
| 2026.10.05 | ₩15,626 | ₩15,880 | ₩15,626 | ₩15,813 | +1.20% | 1.7만 |
| 2026.10.02 | ₩15,666 | ₩15,746 | ₩15,639 | ₩15,652 | -0.09% | 6.5천 |
| 2026.10.01 | ₩15,465 | ₩15,612 | ₩15,465 | ₩15,599 | +0.87% | 2.2만 |
| 2026.09.30 | ₩15,491 | ₩15,626 | ₩15,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,518 |
| +0.17% |
| 3.7천 |
| 2026.09.29 | ₩15,478 | ₩15,545 | ₩15,478 | ₩15,505 | +0.17% | 1.2만 |
|---|
| 2026.09.28 | ₩15,679 | ₩15,693 | ₩15,411 | ₩15,478 | -1.28% | 8.8천 |
|---|
| 2026.09.25 | ₩15,626 | ₩15,652 | ₩15,599 | ₩15,652 | +0.17% | 9.1천 |
|---|
| 2026.09.24 | ₩15,478 | ₩15,572 | ₩15,465 | ₩15,572 | +0.61% | 1.1만 |
|---|
| 2026.09.23 | ₩15,679 | ₩15,679 | ₩15,545 | ₩15,545 | -0.86% | 9.6만 |
|---|
| 2026.09.22 | ₩15,532 | ₩15,746 | ₩15,532 | ₩15,693 | +1.04% | 1만 |
|---|
| 2026.09.21 | ₩15,505 | ₩15,679 | ₩15,505 | ₩15,679 | +1.12% | 47.7만 |
|---|
| 2026.09.18 | ₩15,357 | ₩15,371 | ₩15,290 | ₩15,357 | 0.00% | 4만 |
|---|
| 2026.09.17 | ₩15,304 | ₩15,357 | ₩15,250 | ₩15,344 | +0.26% | 7만 |
|---|
| 2026.09.16 | ₩15,089 | ₩15,263 | ₩15,009 | ₩15,156 | +0.44% | 11.6만 |
|---|
| 2026.09.15 | ₩15,129 | ₩15,223 | ₩15,049 | ₩15,049 | -0.53% | 4.9만 |
|---|
| 2026.09.14 | ₩15,237 | ₩15,277 | ₩15,143 | ₩15,237 | 0.00% | 6.9만 |
|---|
| 2026.09.11 | ₩15,398 | ₩15,451 | ₩15,344 | ₩15,344 | -0.35% | 5.2만 |
|---|
| 2026.09.10 | ₩15,223 | ₩15,330 | ₩15,196 | ₩15,237 | +0.09% | 23.5만 |
|---|
| 2026.09.09 | ₩15,438 | ₩15,451 | ₩15,317 | ₩15,357 | -0.52% | 24.5만 |
|---|
| 2026.09.08 | ₩15,491 | ₩15,518 | ₩15,424 | ₩15,424 | -0.43% | 26만 |
|---|
| 2026.09.04 | ₩15,478 | ₩15,505 | ₩15,438 | ₩15,478 | 0.00% | 1만 |
|---|
| 2026.09.03 | ₩15,424 | ₩15,505 | ₩15,357 | ₩15,478 | +0.35% | 9.1만 |
|---|
| 2026.09.02 | ₩15,250 | ₩15,371 | ₩15,237 | ₩15,344 | +0.62% | 8.7천 |
|---|
| 2026.09.01 | ₩15,223 | ₩15,384 | ₩15,223 | ₩15,277 | +0.35% | 1.7만 |
|---|
| 2026.08.31 | ₩15,491 | ₩15,505 | ₩15,330 | ₩15,411 | -0.52% | 2.2천 |
|---|
| 2026.08.28 | ₩15,572 | ₩15,612 | ₩15,478 | ₩15,478 | -0.60% | 900 |
|---|
| 2026.08.27 | ₩15,545 | ₩15,559 | ₩15,505 | ₩15,559 | +0.09% | 5.8천 |
|---|
| 2026.08.26 | ₩15,344 | ₩15,438 | ₩15,344 | ₩15,398 | +0.35% | 2.3만 |
|---|
| 2026.08.25 | ₩15,371 | ₩15,411 | ₩15,344 | ₩15,384 | +0.09% | 1.7만 |
|---|
| 2026.08.24 | ₩15,317 | ₩15,371 | ₩15,196 | ₩15,304 | -0.09% | 7.9천 |
|---|
| 2026.08.21 | ₩15,411 | ₩15,465 | ₩15,411 | ₩15,438 | +0.17% | 9.6천 |
|---|
| 2026.08.20 | ₩15,465 | ₩15,465 | ₩15,357 | ₩15,384 | -0.52% | 8.7천 |
|---|
| 2026.08.19 | ₩15,572 | ₩15,572 | ₩15,451 | ₩15,465 | -0.69% | 1.3만 |
|---|
| 2026.08.18 | ₩15,612 | ₩15,612 | ₩15,438 | ₩15,465 | -0.95% | 2.3만 |
|---|
| 2026.08.17 | ₩15,813 | ₩15,813 | ₩15,719 | ₩15,746 | -0.42% | 2만 |
|---|
| 2026.08.14 | ₩15,827 | ₩15,827 | ₩15,746 | ₩15,773 | -0.34% | 2.6만 |
|---|
| 2026.08.13 | ₩15,827 | ₩15,867 | ₩15,827 | ₩15,840 | +0.08% | 1.7만 |
|---|
| 2026.08.12 | ₩15,854 | ₩15,854 | ₩15,719 | ₩15,719 | -0.85% | 2.3만 |
|---|
| 2026.08.11 | ₩15,679 | ₩15,679 | ₩15,559 | ₩15,585 | -0.60% | 2.3천 |
|---|
| 2026.08.10 | ₩15,733 | ₩15,733 | ₩15,639 | ₩15,639 | -0.60% | 600 |
|---|
| 2026.08.07 | ₩15,626 | ₩15,693 | ₩15,599 | ₩15,652 | +0.17% | 3.7천 |
|---|
| 2026.08.06 | ₩15,545 | ₩15,585 | ₩15,518 | ₩15,518 | -0.17% | 2.4천 |
|---|
| 2026.08.05 | ₩15,666 | ₩15,706 | ₩15,585 | ₩15,599 | -0.43% | 5.4천 |
|---|
| 2026.08.04 | ₩15,491 | ₩15,652 | ₩15,478 | ₩15,612 | +0.78% | 8.6천 |
|---|
| 2026.08.03 | ₩15,156 | ₩15,277 | ₩15,156 | ₩15,263 | +0.71% | 7.9천 |
|---|
| 2026.07.31 | ₩14,942 | ₩14,968 | ₩14,781 | ₩14,968 | +0.18% | 1.5천 |
|---|
| 2026.07.30 | ₩14,727 | ₩14,848 | ₩14,727 | ₩14,848 | +0.82% | 2.2천 |
|---|
| 2026.07.29 | ₩14,687 | ₩14,714 | ₩14,512 | ₩14,512 | -1.19% | 1.4천 |
|---|
| 2026.07.28 | ₩14,660 | ₩14,727 | ₩14,512 | ₩14,727 | +0.46% | 9.2천 |
|---|
| 2026.07.27 | ₩14,673 | ₩14,740 | ₩14,660 | ₩14,740 | +0.46% | 1.4천 |
|---|
| 2026.07.24 | ₩14,807 | ₩14,928 | ₩14,714 | ₩14,754 | -0.36% | 1만 |
|---|
| 2026.07.23 | ₩14,942 | ₩14,942 | ₩14,834 | ₩14,861 | -0.54% | 3.9천 |
|---|
| 2026.07.22 | ₩15,129 | ₩15,196 | ₩15,129 | ₩15,156 | +0.18% | 2.3천 |
|---|
| 2026.07.21 | ₩15,116 | ₩15,196 | ₩15,116 | ₩15,196 | +0.53% | 3.5천 |
|---|
| 2026.07.20 | ₩15,009 | ₩15,076 | ₩14,942 | ₩14,968 | -0.27% | 6.8천 |
|---|
| 2026.07.17 | ₩14,848 | ₩14,968 | ₩14,834 | ₩14,942 | +0.63% | 6.5천 |
|---|
| 2026.07.16 | ₩15,143 | ₩15,156 | ₩15,062 | ₩15,062 | -0.53% | 4.4천 |
|---|
| 2026.07.15 | ₩15,411 | ₩15,411 | ₩15,210 | ₩15,330 | -0.52% | 2.1천 |
|---|
| 2026.07.14 | ₩15,237 | ₩15,357 | ₩15,237 | ₩15,290 | +0.35% | 8.3천 |
|---|
| 2026.07.13 | ₩15,263 | ₩15,290 | ₩15,116 | ₩15,170 | -0.62% | 1.3만 |
|---|
| 2026.07.10 | ₩15,290 | ₩15,411 | ₩15,263 | ₩15,411 | +0.79% | 5.6천 |
|---|
| 2026.07.09 | ₩15,143 | ₩15,304 | ₩15,143 | ₩15,304 | +1.06% | 4.7천 |
|---|
| 2026.07.08 | ₩14,955 | ₩15,102 | ₩14,928 | ₩15,076 | +0.81% | 8.9천 |
|---|
| 2026.07.07 | ₩14,888 | ₩14,995 | ₩14,861 | ₩14,995 | +0.72% | 3.7만 |
|---|
| 2026.07.06 | ₩14,995 | ₩15,143 | ₩14,982 | ₩15,129 | +0.89% | 6.2만 |
|---|
| 2026.07.02 | ₩15,022 | ₩15,116 | ₩14,821 | ₩14,901 | -0.80% | 2.5천 |
|---|
| 2026.07.01 | ₩14,995 | ₩15,062 | ₩14,995 | ₩15,049 | +0.36% | 600 |
|---|
| 2026.06.30 | ₩15,009 | ₩15,156 | ₩14,982 | ₩15,129 | +0.80% | 3.6천 |
|---|
| 2026.06.29 | ₩14,794 | ₩14,955 | ₩14,727 | ₩14,901 | +0.73% | 3.6천 |
|---|
| 2026.06.26 | ₩14,620 | ₩14,767 | ₩14,620 | ₩14,687 | +0.46% | 1.1천 |
|---|
| 2026.06.25 | ₩14,888 | ₩14,888 | ₩14,673 | ₩14,673 | -1.44% | 4.3천 |
|---|
| 2026.06.24 | ₩14,821 | ₩14,915 | ₩14,807 | ₩14,821 | 0.00% | 2.5천 |
|---|
| 2026.06.23 | ₩14,767 | ₩14,955 | ₩14,767 | ₩14,834 | +0.45% | 4.1천 |
|---|
| 2026.06.22 | ₩15,210 | ₩15,263 | ₩15,035 | ₩15,089 | -0.79% | 7.9천 |
|---|
| 2026.06.18 | ₩15,116 | ₩15,210 | ₩15,116 | ₩15,210 | +0.62% | 800 |
|---|
| 2026.06.17 | ₩15,170 | ₩15,196 | ₩14,995 | ₩15,009 | -1.06% | 2.8만 |
|---|
| 2026.06.16 | ₩15,277 | ₩15,290 | ₩15,196 | ₩15,196 | -0.53% | 6.6천 |
|---|
| 2026.06.15 | ₩15,223 | ₩15,317 | ₩15,210 | ₩15,317 | +0.62% | 5.2천 |
|---|
| 2026.06.12 | ₩14,968 | ₩15,009 | ₩14,874 | ₩14,955 | -0.09% | 3.7만 |
|---|
| 2026.06.11 | ₩14,687 | ₩14,942 | ₩14,687 | ₩14,942 | +1.74% | 4.1천 |
|---|
| 2026.06.10 | ₩14,821 | ₩14,888 | ₩14,700 | ₩14,700 | -0.81% | 3.2천 |
|---|
| 2026.06.09 | ₩14,620 | ₩14,955 | ₩14,620 | ₩14,942 | +2.20% | 5.4천 |
|---|
| 2026.06.08 | ₩15,129 | ₩15,170 | ₩15,089 | ₩15,089 | -0.27% | 6.9천 |
|---|
| 2026.06.05 | ₩15,398 | ₩15,411 | ₩14,968 | ₩14,968 | -2.79% | 2.4만 |
|---|
| 2026.06.04 | ₩15,384 | ₩15,572 | ₩15,384 | ₩15,559 | +1.13% | 1.1만 |
|---|
| 2026.06.03 | ₩15,706 | ₩15,719 | ₩15,559 | ₩15,585 | -0.77% | 2만 |
|---|
| 2026.06.02 | ₩15,760 | ₩15,773 | ₩15,679 | ₩15,706 | -0.34% | 5.2천 |
|---|
| 2026.06.01 | ₩15,719 | ₩15,867 | ₩15,719 | ₩15,827 | +0.68% | 3.2천 |
|---|
| 2026.05.29 | ₩15,572 | ₩15,652 | ₩15,572 | ₩15,639 | +0.43% | 9.4천 |
|---|
| 2026.05.28 | ₩15,424 | ₩15,545 | ₩15,411 | ₩15,545 | +0.78% | 7.2천 |
|---|
| 2026.05.27 | ₩15,411 | ₩15,424 | ₩15,357 | ₩15,398 | -0.09% | 8.6천 |
|---|
| 2026.05.26 | ₩15,290 | ₩15,384 | ₩15,290 | ₩15,357 | +0.44% | 1.2만 |
|---|
| 2026.05.22 | ₩15,250 | ₩15,304 | ₩15,196 | ₩15,250 | 0.00% | 8.5천 |
|---|
| 2026.05.21 | ₩15,183 | ₩15,290 | ₩15,062 | ₩15,196 | +0.09% | 3.2만 |
|---|
| 2026.05.20 | ₩14,995 | ₩15,170 | ₩14,982 | ₩15,170 | +1.16% | 900 |
|---|
| 2026.05.19 | ₩14,995 | ₩15,049 | ₩14,968 | ₩14,982 | -0.09% | 5.6천 |
|---|
| 2026.05.18 | ₩15,143 | ₩15,143 | ₩15,035 | ₩15,102 | -0.27% | 5.4천 |
|---|
| 2026.05.15 | ₩15,156 | ₩15,237 | ₩15,156 | ₩15,170 | +0.09% | 1.2만 |
|---|
| 2026.05.14 | ₩15,170 | ₩15,384 | ₩15,170 | ₩15,357 | +1.24% | 3.1만 |
|---|
| 2026.05.13 | ₩15,022 | ₩15,196 | ₩15,022 | ₩15,196 | +1.16% | 4.2천 |
|---|
| 2026.05.12 | ₩15,062 | ₩15,183 | ₩14,968 | ₩15,076 | +0.09% | 3.2만 |
|---|
| 2026.05.11 | ₩15,089 | ₩15,237 | ₩15,089 | ₩15,183 | +0.62% | 2만 |
|---|
| 2026.05.08 | ₩15,062 | ₩15,156 | ₩15,062 | ₩15,156 | +0.62% | 1.6천 |
|---|
| 2026.05.07 | ₩15,156 | ₩15,210 | ₩15,022 | ₩15,062 | -0.62% | 2.9만 |
|---|
| 2026.05.06 | ₩15,009 | ₩15,102 | ₩15,009 | ₩15,089 | +0.54% | 3.1만 |
|---|
| 2026.05.05 | ₩14,915 | ₩14,968 | ₩14,901 | ₩14,928 | +0.09% | 15.7만 |
|---|
| 2026.05.04 | ₩14,861 | ₩14,901 | ₩14,740 | ₩14,794 | -0.45% | 1.8만 |
|---|
| 2026.05.01 | ₩14,874 | ₩14,888 | ₩14,834 | ₩14,874 | 0.00% | 1.1천 |
|---|
| 2026.04.30 | ₩14,727 | ₩14,727 | ₩14,553 | ₩14,673 | -0.36% | 3.4만 |
|---|
| 2026.04.29 | ₩14,633 | ₩14,687 | ₩14,566 | ₩14,660 | +0.18% | 2.2천 |
|---|
| 2026.04.28 | ₩14,740 | ₩14,740 | ₩14,633 | ₩14,687 | -0.36% | 1만 |
|---|
| 2026.04.27 | ₩14,740 | ₩14,848 | ₩14,740 | ₩14,834 | +0.64% | 3.5천 |
|---|
| 2026.04.24 | ₩14,687 | ₩14,821 | ₩14,687 | ₩14,781 | +0.64% | 3천 |
|---|
| 2026.04.23 | ₩14,700 | ₩14,700 | ₩14,512 | ₩14,579 | -0.82% | 5.7천 |
|---|
| 2026.04.22 | ₩14,700 | ₩14,767 | ₩14,700 | ₩14,767 | +0.46% | 2만 |
|---|
| 2026.04.21 | ₩14,512 | ₩14,633 | ₩14,512 | ₩14,526 | +0.09% | 2.5만 |
|---|
| 2026.04.20 | ₩14,553 | ₩14,633 | ₩14,512 | ₩14,553 | 0.00% | 1.7만 |
|---|
| 2026.04.17 | ₩14,620 | ₩14,660 | ₩14,566 | ₩14,633 | +0.09% | 2.8만 |
|---|
| 2026.04.16 | ₩14,298 | ₩14,378 | ₩14,298 | ₩14,378 | +0.56% | 2.3천 |
|---|
| 2026.04.15 | ₩14,177 | ₩14,418 | ₩14,177 | ₩14,378 | +1.42% | 2.3만 |
|---|
| 2026.04.14 | ₩13,949 | ₩14,150 | ₩13,922 | ₩14,083 | +0.96% | 84.9만 |
|---|
| 2026.04.13 | ₩13,681 | ₩13,869 | ₩13,681 | ₩13,855 | +1.27% | 4만 |
|---|
| 2026.04.10 | ₩13,667 | ₩13,721 | ₩13,667 | ₩13,708 | +0.29% | 5천 |
|---|
| 2026.04.09 | ₩13,547 | ₩13,667 | ₩13,547 | ₩13,667 | +0.89% | 1.2만 |
|---|
| 2026.04.08 | ₩13,708 | ₩13,761 | ₩13,560 | ₩13,587 | -0.88% | 7.5천 |
|---|
| 2026.04.07 | ₩13,077 | ₩13,238 | ₩13,037 | ₩13,238 | +1.23% | 3.4만 |
|---|
| 2026.04.06 | ₩13,144 | ₩13,292 | ₩13,131 | ₩13,238 | +0.71% | 2.4만 |
|---|
| 2026.04.02 | ₩13,024 | ₩13,184 | ₩12,997 | ₩13,184 | +1.24% | 5만 |
|---|
| 2026.04.01 | ₩13,117 | ₩13,211 | ₩13,117 | ₩13,171 | +0.41% | 6천 |
|---|
| 2026.03.31 | ₩12,648 | ₩13,077 | ₩12,648 | ₩13,050 | +3.18% | 2.3만 |
|---|
| 2026.03.30 | ₩12,648 | ₩12,648 | ₩12,514 | ₩12,527 | -0.95% | 2.6천 |
|---|
| 2026.03.27 | ₩12,809 | ₩12,809 | ₩12,594 | ₩12,635 | -1.36% | 1.8만 |
|---|
| 2026.03.26 | ₩13,117 | ₩13,198 | ₩12,916 | ₩12,916 | -1.53% | 2.1만 |
|---|
| 2026.03.25 | ₩13,252 | ₩13,278 | ₩13,211 | ₩13,252 | 0.00% | 2.2만 |
|---|
| 2026.03.24 | ₩13,158 | ₩13,198 | ₩13,091 | ₩13,171 | +0.10% | 2.4만 |
|---|
| 2026.03.23 | ₩13,064 | ₩13,386 | ₩13,064 | ₩13,305 | +1.85% | 5.8만 |
|---|
| 2026.03.20 | ₩13,211 | ₩13,238 | ₩13,024 | ₩13,077 | -1.02% | 3.2만 |
|---|
| 2026.03.19 | ₩13,305 | ₩13,359 | ₩13,225 | ₩13,359 | +0.40% | 7.5천 |
|---|
| 2026.03.18 | ₩13,466 | ₩13,520 | ₩13,386 | ₩13,386 | -0.60% | 1.2만 |
|---|
| 2026.03.17 | ₩13,292 | ₩13,600 | ₩13,292 | ₩13,533 | +1.82% | 5.7만 |
|---|
| 2026.03.16 | ₩13,560 | ₩13,560 | ₩13,533 | ₩13,533 | -0.20% | 100 |
|---|