시장 데이터를 불러오는 중
전체 종목
Columbia Select Technology ETF 과거 주가
Columbia Select Technology ETF · SEMI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia Select Technology ETF · SEMI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩55,205 | ₩55,647 | ₩53,891 | ₩54,238 | -1.75% | 4.3만 |
| 2026.09.28–2026.10.02 | ₩53,475 | ₩55,084 | ₩52,697 | ₩54,780 | +2.44% | 2.9만 |
| 2026.09.21–2026.09.25 | ₩52,094 | ₩53,676 | ₩52,094 | ₩53,529 | +2.75% | 8.7만 |
| 2026.09.14–2026.09.18 | ₩49,734 | ₩51,625 | ₩49,533 | ₩51,621 | +3.79% | 3.6만 |
| 2026.09.08–2026.09.11 | ₩52,040 | ₩52,040 | ₩50,740 | ₩51,196 | -1.62% | 2만 |
| 2026.08.31–2026.09.04 | ₩51,155 | ₩51,692 | ₩50,156 | ₩51,665 | +1.00% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩49,989 | ₩51,866 | ₩49,855 | ₩51,115 | +2.25% | 4만 |
| 2026.08.17–2026.08.21 | ₩52,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,167 |
| ₩50,565 |
| ₩50,812 |
| -4.09% |
| 5.8만 |
| 2026.08.10–2026.08.14 | ₩52,027 | ₩53,126 | ₩51,383 | ₩52,590 | +1.08% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,903 | ₩52,516 | ₩48,903 | ₩52,073 | +6.48% | 3.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,747 | ₩50,042 | ₩46,181 | ₩49,627 | -0.24% | 7.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,349 | ₩51,129 | ₩49,131 | ₩49,291 | -2.10% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,504 | ₩52,148 | ₩48,742 | ₩49,318 | -4.24% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,906 | ₩52,503 | ₩49,788 | ₩52,416 | +0.98% | 5만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,060 | ₩54,412 | ₩50,525 | ₩50,858 | -2.31% | 4.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,017 | ₩55,017 | ₩51,155 | ₩51,477 | -6.43% | 6.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,220 | ₩54,534 | ₩52,469 | ₩54,414 | +2.24% | 4.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,289 | ₩52,268 | ₩49,144 | ₩51,685 | +0.77% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,831 | ₩54,870 | ₩50,042 | ₩50,069 | -5.23% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,169 | ₩52,791 | ₩51,169 | ₩52,456 | +2.52% | 4.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,324 | ₩50,673 | ₩48,409 | ₩50,367 | +0.09% | 35.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,895 | ₩51,303 | ₩48,688 | ₩50,083 | +0.38% | 4.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,918 | ₩49,881 | ₩46,502 | ₩49,881 | +6.32% | 3.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,891 | ₩46,972 | ₩45,604 | ₩46,732 | -0.34% | 2.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,296 | ₩46,945 | ₩44,987 | ₩46,808 | +3.34% | 6.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,426 | ₩45,396 | ₩42,426 | ₩45,363 | +6.92% | 4.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,510 | ₩42,989 | ₩39,060 | ₩42,453 | +7.45% | 5.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,041 | ₩39,731 | ₩36,754 | ₩39,433 | +3.66% | 9.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,999 | ₩40,763 | ₩37,693 | ₩37,742 | -5.64% | 5.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,415 | ₩40,857 | ₩39,329 | ₩39,422 | -2.46% | 5.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,463 | ₩41,380 | ₩39,463 | ₩39,892 | +1.09% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,884 | ₩41,192 | ₩39,758 | ₩39,758 | -2.76% | 6.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,756 | ₩42,533 | ₩40,763 | ₩40,964 | -1.89% | 4만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,576 | ₩41,970 | ₩40,160 | ₩41,702 | +2.78% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,166 | ₩42,359 | ₩40,656 | ₩40,857 | -0.75% | 7.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,943 | ₩42,667 | ₩39,566 | ₩41,219 | -1.73% | 5.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,930 | ₩43,298 | ₩41,829 | ₩42,161 | +0.55% | 8.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,380 | ₩42,077 | ₩40,944 | ₩41,876 | +1.20% | 4.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,037 | ₩42,721 | ₩41,280 | ₩42,292 | +0.61% | 7만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,010 | ₩42,439 | ₩41,380 | ₩42,346 | +0.80% | 10.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,300 | ₩41,890 | ₩41,045 | ₩41,403 | +0.25% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,072 | ₩41,769 | ₩40,871 | ₩41,622 | +1.34% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,627 | ₩42,627 | ₩39,730 | ₩40,667 | -4.60% | 5.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,807 | ₩44,242 | ₩42,292 | ₩42,367 | -3.29% | 3.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,654 | ₩43,795 | ₩42,654 | ₩43,633 | +2.29% | 4.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,112 | ₩43,150 | ₩41,112 | ₩43,137 | +4.92% | 3.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,547 | ₩43,097 | ₩40,045 | ₩40,830 | -4.03% | 6.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,633 | ₩43,857 | ₩41,568 | ₩42,466 | -2.67% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,033 | ₩45,033 | ₩41,702 | ₩42,600 | -5.40% | 3.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,943 | ₩45,288 | ₩43,780 | ₩44,490 | +1.25% | 10.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,493 | ₩43,370 | ₩41,957 | ₩43,311 | +1.92% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,359 | ₩42,533 | ₩41,776 | ₩42,225 | -0.32% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,137 | ₩43,189 | ₩41,245 | ₩41,245 | -4.39% | 9.3천 |
|---|