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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,849 | ₩53,965 | ₩53,849 | ₩53,954 | +0.20% | 3.6천 |
| 2026.10.08 | ₩54,622 | ₩54,674 | ₩53,609 | ₩53,678 | -1.73% | 2.2만 |
| 2026.10.07 | ₩54,689 | ₩54,900 | ₩54,689 | ₩54,900 | +0.39% | 9천 |
| 2026.10.06 | ₩55,236 | ₩55,356 | ₩55,116 | ₩55,116 | -0.22% | 3.6천 |
| 2026.10.05 | ₩54,916 | ₩55,023 | ₩54,669 | ₩55,023 | +0.19% | 5.5천 |
| 2026.10.02 | ₩54,796 | ₩54,796 | ₩54,449 | ₩54,493 | -0.55% | 4.9천 |
| 2026.10.01 | ₩53,742 | ₩53,982 | ₩53,349 | ₩53,961 | +0.41% | 8.8천 |
| 2026.09.30 | ₩53,422 | ₩53,769 | ₩53,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,502 |
| +0.15% |
| 5.9천 |
| 2026.09.29 | ₩53,562 | ₩53,562 | ₩53,195 | ₩53,266 | -0.55% | 3.8천 |
|---|
| 2026.09.28 | ₩53,195 | ₩53,208 | ₩52,421 | ₩52,922 | -0.51% | 5.9천 |
|---|
| 2026.09.25 | ₩53,182 | ₩53,329 | ₩53,095 | ₩53,248 | +0.13% | 3.6천 |
|---|
| 2026.09.24 | ₩52,444 | ₩52,903 | ₩52,315 | ₩52,903 | +0.87% | 3.2만 |
|---|
| 2026.09.23 | ₩53,315 | ₩53,315 | ₩52,548 | ₩52,851 | -0.87% | 2.2천 |
|---|
| 2026.09.22 | ₩53,155 | ₩53,395 | ₩53,048 | ₩53,358 | +0.38% | 1.1만 |
|---|
| 2026.09.21 | ₩51,821 | ₩53,208 | ₩51,821 | ₩52,850 | +1.98% | 3.8만 |
|---|
| 2026.09.18 | ₩50,941 | ₩51,354 | ₩50,821 | ₩51,350 | +0.80% | 6.1천 |
|---|
| 2026.09.17 | ₩50,607 | ₩50,622 | ₩50,421 | ₩50,622 | +0.03% | 1.4만 |
|---|
| 2026.09.16 | ₩49,967 | ₩50,061 | ₩49,274 | ₩49,552 | -0.83% | 4.2천 |
|---|
| 2026.09.15 | ₩49,900 | ₩49,900 | ₩49,440 | ₩49,511 | -0.78% | 4.1천 |
|---|
| 2026.09.14 | ₩49,474 | ₩50,007 | ₩49,474 | ₩49,787 | +0.63% | 6.9천 |
|---|
| 2026.09.11 | ₩51,301 | ₩51,301 | ₩50,928 | ₩50,928 | -0.73% | 5.7천 |
|---|
| 2026.09.10 | ₩50,741 | ₩50,861 | ₩50,474 | ₩50,554 | -0.37% | 2.4천 |
|---|
| 2026.09.09 | ₩51,461 | ₩51,594 | ₩51,314 | ₩51,381 | -0.16% | 6.7천 |
|---|
| 2026.09.08 | ₩51,768 | ₩51,768 | ₩51,461 | ₩51,514 | -0.49% | 5천 |
|---|
| 2026.09.04 | ₩51,141 | ₩51,421 | ₩51,114 | ₩51,394 | +0.50% | 6.3천 |
|---|
| 2026.09.03 | ₩50,247 | ₩50,733 | ₩50,000 | ₩50,733 | +0.97% | 2.9천 |
|---|
| 2026.09.02 | ₩50,127 | ₩50,321 | ₩50,101 | ₩50,297 | +0.34% | 5천 |
|---|
| 2026.09.01 | ₩50,047 | ₩50,394 | ₩49,894 | ₩50,042 | -0.01% | 1.2만 |
|---|
| 2026.08.31 | ₩50,888 | ₩50,888 | ₩50,634 | ₩50,848 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩51,528 | ₩51,541 | ₩50,848 | ₩50,848 | -1.32% | 8.9천 |
|---|
| 2026.08.27 | ₩51,288 | ₩51,594 | ₩51,048 | ₩51,594 | +0.60% | 3.6천 |
|---|
| 2026.08.26 | ₩50,421 | ₩50,474 | ₩50,201 | ₩50,378 | -0.08% | 8.8천 |
|---|
| 2026.08.25 | ₩50,434 | ₩50,434 | ₩50,134 | ₩50,367 | -0.13% | 1.3만 |
|---|
| 2026.08.24 | ₩49,727 | ₩49,967 | ₩49,594 | ₩49,802 | +0.15% | 5.6천 |
|---|
| 2026.08.21 | ₩50,968 | ₩50,968 | ₩50,301 | ₩50,546 | -0.83% | 1.1만 |
|---|
| 2026.08.20 | ₩50,674 | ₩50,794 | ₩50,381 | ₩50,541 | -0.26% | 7.6천 |
|---|
| 2026.08.19 | ₩51,301 | ₩51,301 | ₩50,394 | ₩50,461 | -1.64% | 2.5만 |
|---|
| 2026.08.18 | ₩51,461 | ₩51,461 | ₩50,848 | ₩51,122 | -0.66% | 1만 |
|---|
| 2026.08.17 | ₩52,702 | ₩52,888 | ₩52,568 | ₩52,675 | -0.05% | 5.3천 |
|---|
| 2026.08.14 | ₩52,595 | ₩52,595 | ₩52,061 | ₩52,315 | -0.53% | 1.5만 |
|---|
| 2026.08.13 | ₩52,752 | ₩52,848 | ₩52,566 | ₩52,566 | -0.35% | 3.9천 |
|---|
| 2026.08.12 | ₩52,248 | ₩52,248 | ₩51,967 | ₩51,967 | -0.54% | 5.8천 |
|---|
| 2026.08.11 | ₩51,821 | ₩51,821 | ₩51,114 | ₩51,334 | -0.94% | 1.1만 |
|---|
| 2026.08.10 | ₩51,755 | ₩51,915 | ₩51,404 | ₩51,404 | -0.68% | 6천 |
|---|
| 2026.08.07 | ₩52,008 | ₩52,008 | ₩51,560 | ₩51,800 | -0.40% | 6.7천 |
|---|
| 2026.08.06 | ₩50,981 | ₩51,861 | ₩50,981 | ₩51,397 | +0.82% | 3.7천 |
|---|
| 2026.08.05 | ₩52,021 | ₩52,241 | ₩51,448 | ₩51,448 | -1.10% | 1만 |
|---|
| 2026.08.04 | ₩51,001 | ₩51,801 | ₩50,948 | ₩51,675 | +1.32% | 8.3천 |
|---|
| 2026.08.03 | ₩48,647 | ₩49,847 | ₩48,647 | ₩49,770 | +2.31% | 4.5천 |
|---|
| 2026.07.31 | ₩49,780 | ₩49,780 | ₩48,260 | ₩49,367 | -0.83% | 4.1만 |
|---|
| 2026.07.30 | ₩48,126 | ₩48,780 | ₩47,840 | ₩48,780 | +1.36% | 7.9천 |
|---|
| 2026.07.29 | ₩46,939 | ₩47,099 | ₩45,939 | ₩45,939 | -2.13% | 1.3만 |
|---|
| 2026.07.28 | ₩47,393 | ₩47,539 | ₩46,859 | ₩47,425 | +0.07% | 8천 |
|---|
| 2026.07.27 | ₩49,487 | ₩49,487 | ₩47,820 | ₩48,353 | -2.29% | 5.5천 |
|---|
| 2026.07.24 | ₩49,834 | ₩49,834 | ₩48,873 | ₩49,033 | -1.61% | 5.3천 |
|---|
| 2026.07.23 | ₩50,114 | ₩50,467 | ₩49,720 | ₩49,996 | -0.23% | 6.3천 |
|---|
| 2026.07.22 | ₩49,927 | ₩50,861 | ₩49,927 | ₩50,678 | +1.50% | 5.3천 |
|---|
| 2026.07.21 | ₩50,007 | ₩50,774 | ₩49,954 | ₩50,754 | +1.49% | 1.1만 |
|---|
| 2026.07.20 | ₩50,086 | ₩50,086 | ₩49,153 | ₩49,153 | -1.86% | 6.4천 |
|---|
| 2026.07.17 | ₩48,487 | ₩49,679 | ₩48,487 | ₩49,060 | +1.18% | 6.1천 |
|---|
| 2026.07.16 | ₩50,567 | ₩50,647 | ₩49,820 | ₩49,940 | -1.24% | 7천 |
|---|
| 2026.07.15 | ₩51,561 | ₩51,561 | ₩50,881 | ₩51,421 | -0.27% | 2.1천 |
|---|
| 2026.07.14 | ₩51,745 | ₩51,875 | ₩51,745 | ₩51,757 | +0.02% | 4.6천 |
|---|
| 2026.07.13 | ₩51,234 | ₩51,234 | ₩50,647 | ₩50,749 | -0.95% | 7.8천 |
|---|
| 2026.07.10 | ₩51,634 | ₩52,181 | ₩51,594 | ₩52,141 | +0.98% | 3.1천 |
|---|
| 2026.07.09 | ₩51,955 | ₩52,228 | ₩51,661 | ₩51,955 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩49,847 | ₩50,829 | ₩49,847 | ₩50,829 | +1.97% | 1.3만 |
|---|
| 2026.07.07 | ₩50,194 | ₩50,261 | ₩49,527 | ₩50,031 | -0.32% | 1.3만 |
|---|
| 2026.07.06 | ₩51,634 | ₩51,887 | ₩51,128 | ₩51,385 | -0.48% | 1.1만 |
|---|
| 2026.07.02 | ₩52,035 | ₩52,355 | ₩50,261 | ₩50,591 | -2.77% | 2.2만 |
|---|
| 2026.07.01 | ₩52,768 | ₩52,955 | ₩52,161 | ₩52,356 | -0.78% | 8.8천 |
|---|
| 2026.06.30 | ₩52,962 | ₩54,128 | ₩52,962 | ₩54,128 | +2.20% | 5.6천 |
|---|
| 2026.06.29 | ₩51,788 | ₩52,808 | ₩51,401 | ₩52,728 | +1.82% | 9.4천 |
|---|
| 2026.06.26 | ₩51,381 | ₩51,795 | ₩50,888 | ₩51,208 | -0.34% | 3.1만 |
|---|
| 2026.06.25 | ₩52,928 | ₩52,928 | ₩51,388 | ₩52,435 | -0.93% | 5.5천 |
|---|
| 2026.06.24 | ₩51,568 | ₩51,928 | ₩51,008 | ₩51,338 | -0.44% | 1만 |
|---|
| 2026.06.23 | ₩51,821 | ₩52,462 | ₩51,401 | ₩51,621 | -0.39% | 9.3천 |
|---|
| 2026.06.22 | ₩54,729 | ₩54,729 | ₩53,989 | ₩54,316 | -0.76% | 5.6천 |
|---|
| 2026.06.18 | ₩53,889 | ₩54,249 | ₩53,622 | ₩54,129 | +0.45% | 2.3만 |
|---|
| 2026.06.17 | ₩53,075 | ₩53,395 | ₩52,288 | ₩52,315 | -1.43% | 8천 |
|---|
| 2026.06.16 | ₩53,409 | ₩53,409 | ₩52,195 | ₩52,195 | -2.27% | 5.1천 |
|---|
| 2026.06.15 | ₩52,942 | ₩53,555 | ₩52,942 | ₩53,555 | +1.16% | 6.2천 |
|---|
| 2026.06.12 | ₩51,088 | ₩51,688 | ₩50,874 | ₩51,414 | +0.64% | 5천 |
|---|
| 2026.06.11 | ₩50,021 | ₩51,256 | ₩49,640 | ₩51,256 | +2.47% | 7.3천 |
|---|
| 2026.06.10 | ₩49,754 | ₩50,394 | ₩49,060 | ₩49,060 | -1.39% | 5.9천 |
|---|
| 2026.06.09 | ₩51,675 | ₩51,995 | ₩48,887 | ₩50,554 | -2.17% | 5.6천 |
|---|
| 2026.06.08 | ₩51,021 | ₩51,234 | ₩50,754 | ₩50,884 | -0.27% | 8.3천 |
|---|
| 2026.06.05 | ₩51,995 | ₩51,995 | ₩49,780 | ₩49,807 | -4.21% | 1.7만 |
|---|
| 2026.06.04 | ₩52,408 | ₩53,429 | ₩52,035 | ₩53,355 | +1.81% | 9.2천 |
|---|
| 2026.06.03 | ₩54,542 | ₩54,582 | ₩53,742 | ₩53,979 | -1.03% | 7.1천 |
|---|
| 2026.06.02 | ₩53,902 | ₩54,262 | ₩53,695 | ₩54,232 | +0.61% | 1.7만 |
|---|
| 2026.06.01 | ₩52,555 | ₩53,355 | ₩52,555 | ₩53,289 | +1.40% | 9천 |
|---|
| 2026.05.29 | ₩52,208 | ₩52,515 | ₩51,995 | ₩52,181 | -0.05% | 9.4천 |
|---|
| 2026.05.28 | ₩51,261 | ₩51,792 | ₩51,101 | ₩51,688 | +0.83% | 6.1천 |
|---|
| 2026.05.27 | ₩52,035 | ₩52,035 | ₩51,034 | ₩51,320 | -1.37% | 1.1만 |
|---|
| 2026.05.26 | ₩50,901 | ₩51,554 | ₩50,901 | ₩51,421 | +1.02% | 1.7만 |
|---|
| 2026.05.22 | ₩50,367 | ₩50,407 | ₩50,103 | ₩50,103 | -0.52% | 7.1천 |
|---|
| 2026.05.21 | ₩49,540 | ₩50,141 | ₩49,540 | ₩49,982 | +0.89% | 1.3만 |
|---|
| 2026.05.20 | ₩48,980 | ₩49,780 | ₩48,980 | ₩49,740 | +1.55% | 17.2만 |
|---|
| 2026.05.19 | ₩48,513 | ₩49,140 | ₩48,156 | ₩48,472 | -0.09% | 15.5만 |
|---|
| 2026.05.18 | ₩50,061 | ₩50,061 | ₩48,632 | ₩49,007 | -2.10% | 8.7천 |
|---|
| 2026.05.15 | ₩49,739 | ₩50,287 | ₩49,620 | ₩49,820 | +0.16% | 1.2만 |
|---|
| 2026.05.14 | ₩50,261 | ₩51,034 | ₩50,174 | ₩50,925 | +1.32% | 7.5천 |
|---|
| 2026.05.13 | ₩49,954 | ₩50,314 | ₩49,375 | ₩50,106 | +0.30% | 4.7천 |
|---|
| 2026.05.12 | ₩49,367 | ₩49,687 | ₩48,433 | ₩49,380 | +0.03% | 1.2만 |
|---|
| 2026.05.11 | ₩49,634 | ₩50,194 | ₩49,634 | ₩49,963 | +0.66% | 1.4만 |
|---|
| 2026.05.08 | ₩48,833 | ₩49,620 | ₩48,833 | ₩49,620 | +1.61% | 7.9천 |
|---|
| 2026.05.07 | ₩48,847 | ₩49,033 | ₩48,273 | ₩48,393 | -0.93% | 9.4천 |
|---|
| 2026.05.06 | ₩48,260 | ₩48,699 | ₩48,020 | ₩48,699 | +0.91% | 9.9천 |
|---|
| 2026.05.05 | ₩47,366 | ₩47,539 | ₩47,179 | ₩47,326 | -0.08% | 4.2천 |
|---|
| 2026.05.04 | ₩46,672 | ₩46,886 | ₩46,259 | ₩46,559 | -0.24% | 5.7천 |
|---|
| 2026.05.01 | ₩46,512 | ₩46,584 | ₩46,459 | ₩46,487 | -0.05% | 5.6천 |
|---|
| 2026.04.30 | ₩46,726 | ₩46,726 | ₩45,405 | ₩46,162 | -1.21% | 4.7천 |
|---|
| 2026.04.29 | ₩46,019 | ₩46,179 | ₩45,712 | ₩45,996 | -0.05% | 4.6천 |
|---|
| 2026.04.28 | ₩45,605 | ₩45,872 | ₩45,365 | ₩45,819 | +0.47% | 6.3천 |
|---|
| 2026.04.27 | ₩46,646 | ₩46,660 | ₩46,226 | ₩46,660 | +0.03% | 5.7천 |
|---|
| 2026.04.24 | ₩46,126 | ₩46,699 | ₩45,885 | ₩46,563 | +0.95% | 4만 |
|---|
| 2026.04.23 | ₩45,805 | ₩45,859 | ₩45,325 | ₩45,392 | -0.90% | 4.5천 |
|---|
| 2026.04.22 | ₩45,219 | ₩45,939 | ₩45,219 | ₩45,939 | +1.59% | 4천 |
|---|
| 2026.04.21 | ₩45,232 | ₩45,232 | ₩44,752 | ₩44,898 | -0.74% | 4.3천 |
|---|
| 2026.04.20 | ₩45,058 | ₩45,058 | ₩44,792 | ₩45,045 | -0.03% | 1.2만 |
|---|
| 2026.04.17 | ₩45,072 | ₩45,159 | ₩44,858 | ₩45,125 | +0.12% | 4천 |
|---|
| 2026.04.16 | ₩44,512 | ₩44,565 | ₩44,165 | ₩44,458 | -0.12% | 4.1천 |
|---|
| 2026.04.15 | ₩44,018 | ₩44,485 | ₩43,951 | ₩44,485 | +1.06% | 2.2만 |
|---|
| 2026.04.14 | ₩43,498 | ₩43,938 | ₩43,498 | ₩43,889 | +0.90% | 3.7천 |
|---|
| 2026.04.13 | ₩42,204 | ₩43,071 | ₩42,204 | ₩43,042 | +1.98% | 7.1천 |
|---|
| 2026.04.10 | ₩42,357 | ₩42,764 | ₩42,231 | ₩42,231 | -0.30% | 3.5만 |
|---|
| 2026.04.09 | ₩41,557 | ₩42,044 | ₩41,410 | ₩42,044 | +1.17% | 6천 |
|---|
| 2026.04.08 | ₩41,804 | ₩41,804 | ₩41,420 | ₩41,537 | -0.64% | 5천 |
|---|
| 2026.04.07 | ₩39,369 | ₩39,767 | ₩38,856 | ₩39,767 | +1.01% | 3.5천 |
|---|
| 2026.04.06 | ₩39,303 | ₩39,425 | ₩39,303 | ₩39,425 | +0.31% | 2.9천 |
|---|
| 2026.04.02 | ₩38,242 | ₩39,309 | ₩38,242 | ₩39,227 | +2.57% | 1.6만 |
|---|
| 2026.04.01 | ₩39,136 | ₩39,523 | ₩39,083 | ₩39,144 | +0.02% | 3.6만 |
|---|
| 2026.03.31 | ₩37,695 | ₩38,514 | ₩37,629 | ₩38,514 | +2.17% | 6천 |
|---|
| 2026.03.30 | ₩37,842 | ₩37,842 | ₩36,562 | ₩36,762 | -2.86% | 4.1만 |
|---|
| 2026.03.27 | ₩38,009 | ₩38,141 | ₩37,495 | ₩37,545 | -1.22% | 1.1만 |
|---|
| 2026.03.26 | ₩39,056 | ₩39,056 | ₩38,229 | ₩38,229 | -2.12% | 1.8만 |
|---|
| 2026.03.25 | ₩39,830 | ₩39,910 | ₩39,643 | ₩39,726 | -0.26% | 3.7천 |
|---|
| 2026.03.24 | ₩39,750 | ₩39,882 | ₩39,504 | ₩39,592 | -0.40% | 4.7천 |
|---|
| 2026.03.23 | ₩39,790 | ₩40,550 | ₩39,750 | ₩39,936 | +0.37% | 1.9만 |
|---|
| 2026.03.20 | ₩39,850 | ₩39,850 | ₩39,123 | ₩39,216 | -1.59% | 4.1천 |
|---|
| 2026.03.19 | ₩39,536 | ₩40,230 | ₩39,203 | ₩40,176 | +1.62% | 1.4만 |
|---|
| 2026.03.18 | ₩40,577 | ₩40,643 | ₩40,016 | ₩40,030 | -1.35% | 1.6만 |
|---|
| 2026.03.17 | ₩40,470 | ₩40,617 | ₩40,370 | ₩40,574 | +0.26% | 8.8천 |
|---|
| 2026.03.16 | ₩40,203 | ₩40,417 | ₩40,203 | ₩40,377 | +0.43% | 8.5천 |
|---|
| 2026.03.13 | ₩40,216 | ₩40,523 | ₩39,576 | ₩39,683 | -1.33% | 2.1만 |
|---|
| 2026.03.12 | ₩40,603 | ₩40,603 | ₩39,990 | ₩40,083 | -1.28% | 1.2만 |
|---|
| 2026.03.11 | ₩41,058 | ₩41,164 | ₩40,737 | ₩40,963 | -0.23% | 1.9만 |
|---|
| 2026.03.10 | ₩40,657 | ₩41,077 | ₩40,657 | ₩40,670 | +0.03% | 9.2천 |
|---|
| 2026.03.09 | ₩39,256 | ₩40,590 | ₩39,256 | ₩40,577 | +3.36% | 2.6만 |
|---|
| 2026.03.06 | ₩39,976 | ₩40,323 | ₩39,550 | ₩39,550 | -1.07% | 8.7천 |
|---|
| 2026.03.05 | ₩40,890 | ₩40,939 | ₩40,070 | ₩40,710 | -0.44% | 1.2만 |
|---|
| 2026.03.04 | ₩40,337 | ₩40,870 | ₩40,236 | ₩40,723 | +0.96% | 2.4만 |
|---|
| 2026.03.03 | ₩39,670 | ₩40,295 | ₩39,670 | ₩40,256 | +1.48% | 1.3만 |
|---|
| 2026.03.02 | ₩40,670 | ₩40,977 | ₩40,581 | ₩40,870 | +0.49% | 7천 |
|---|
| 2026.02.27 | ₩40,550 | ₩40,857 | ₩40,550 | ₩40,750 | +0.49% | 1.1만 |
|---|
| 2026.02.26 | ₩41,697 | ₩41,737 | ₩40,943 | ₩41,284 | -0.99% | 6.8천 |
|---|
| 2026.02.25 | ₩41,991 | ₩42,311 | ₩41,944 | ₩42,257 | +0.64% | 6.1천 |
|---|
| 2026.02.24 | ₩41,150 | ₩41,550 | ₩41,150 | ₩41,457 | +0.75% | 8천 |
|---|
| 2026.02.23 | ₩41,537 | ₩41,670 | ₩40,819 | ₩41,057 | -1.16% | 8.7천 |
|---|
| 2026.02.20 | ₩40,990 | ₩41,750 | ₩40,990 | ₩41,484 | +1.20% | 3천 |
|---|
| 2026.02.19 | ₩41,097 | ₩41,190 | ₩40,830 | ₩41,081 | -0.04% | 9.5천 |
|---|
| 2026.02.18 | ₩41,330 | ₩41,590 | ₩41,057 | ₩41,321 | -0.02% | 6.7천 |
|---|
| 2026.02.17 | ₩40,363 | ₩40,977 | ₩39,950 | ₩40,846 | +1.20% | 5.8천 |
|---|
| 2026.02.13 | ₩40,710 | ₩40,985 | ₩40,443 | ₩40,643 | -0.16% | 3.7천 |
|---|
| 2026.02.12 | ₩41,897 | ₩41,897 | ₩40,750 | ₩40,763 | -2.71% | 9.8천 |
|---|
| 2026.02.11 | ₩42,137 | ₩42,137 | ₩41,172 | ₩41,657 | -1.14% | 3.3만 |
|---|
| 2026.02.10 | ₩41,764 | ₩41,764 | ₩41,337 | ₩41,390 | -0.89% | 1.5만 |
|---|
| 2026.02.09 | ₩40,950 | ₩41,764 | ₩40,950 | ₩41,577 | +1.53% | 1.4만 |
|---|
| 2026.02.06 | ₩39,963 | ₩41,003 | ₩39,963 | ₩41,003 | +2.60% | 7.6천 |
|---|
| 2026.02.05 | ₩39,483 | ₩40,043 | ₩39,376 | ₩39,550 | +0.17% | 7.4천 |
|---|
| 2026.02.04 | ₩40,723 | ₩40,803 | ₩39,359 | ₩39,910 | -2.00% | 1.2만 |
|---|
| 2026.02.03 | ₩42,364 | ₩42,364 | ₩40,663 | ₩41,110 | -2.96% | 1.5만 |
|---|
| 2026.02.02 | ₩41,724 | ₩42,444 | ₩41,724 | ₩42,151 | +1.02% | 1.4만 |
|---|
| 2026.01.30 | ₩42,471 | ₩42,804 | ₩41,940 | ₩41,940 | -1.25% | 2.1만 |
|---|
| 2026.01.29 | ₩42,151 | ₩42,724 | ₩41,610 | ₩42,711 | +1.33% | 1.5만 |
|---|
| 2026.01.28 | ₩43,044 | ₩43,071 | ₩42,675 | ₩42,951 | -0.22% | 1.8만 |
|---|
| 2026.01.27 | ₩42,333 | ₩42,818 | ₩42,333 | ₩42,711 | +0.89% | 1.8만 |
|---|
| 2026.01.26 | ₩41,710 | ₩42,124 | ₩41,710 | ₩41,991 | +0.67% | 1.7만 |
|---|
| 2026.01.23 | ₩41,244 | ₩41,804 | ₩41,210 | ₩41,657 | +1.00% | 1.1만 |
|---|
| 2026.01.22 | ₩41,857 | ₩41,857 | ₩41,317 | ₩41,457 | -0.96% | 9천 |
|---|
| 2026.01.21 | ₩41,057 | ₩41,364 | ₩40,730 | ₩41,257 | +0.49% | 7.9천 |
|---|
| 2026.01.20 | ₩41,164 | ₩41,350 | ₩40,830 | ₩40,843 | -0.78% | 1.4만 |
|---|
| 2026.01.16 | ₩42,257 | ₩42,257 | ₩41,857 | ₩42,071 | -0.44% | 1.2만 |
|---|
| 2026.01.15 | ₩42,391 | ₩42,391 | ₩41,810 | ₩41,830 | -1.32% | 1.4만 |
|---|
| 2026.01.14 | ₩41,817 | ₩41,817 | ₩41,063 | ₩41,377 | -1.05% | 1.4만 |
|---|
| 2026.01.13 | ₩42,297 | ₩42,417 | ₩41,951 | ₩42,057 | -0.57% | 1.4만 |
|---|
| 2026.01.12 | ₩41,817 | ₩42,497 | ₩41,817 | ₩42,337 | +1.24% | 1.5만 |
|---|
| 2026.01.09 | ₩41,891 | ₩42,204 | ₩41,790 | ₩42,124 | +0.56% | 2.5만 |
|---|
| 2026.01.08 | ₩41,964 | ₩41,964 | ₩41,164 | ₩41,444 | -1.24% | 3.2만 |
|---|
| 2026.01.07 | ₩41,977 | ₩42,217 | ₩41,897 | ₩41,937 | -0.10% | 1.8만 |
|---|
| 2026.01.06 | ₩41,750 | ₩42,004 | ₩41,750 | ₩41,937 | +0.45% | 1만 |
|---|
| 2026.01.05 | ₩41,790 | ₩41,790 | ₩41,417 | ₩41,430 | -0.86% | 1.7만 |
|---|
| 2026.01.02 | ₩41,390 | ₩41,670 | ₩41,043 | ₩41,186 | -0.49% | 9.5천 |
|---|
| 2025.12.31 | ₩41,244 | ₩41,244 | ₩40,830 | ₩40,861 | -0.93% | 2.9만 |
|---|
| 2025.12.30 | ₩41,150 | ₩41,284 | ₩41,132 | ₩41,133 | -0.04% | 1.2만 |
|---|
| 2025.12.29 | ₩41,084 | ₩41,217 | ₩41,063 | ₩41,209 | +0.31% | 2.7천 |
|---|
| 2025.12.26 | ₩41,457 | ₩41,550 | ₩41,377 | ₩41,404 | -0.13% | 6천 |
|---|
| 2025.12.24 | ₩41,230 | ₩41,337 | ₩41,177 | ₩41,258 | +0.07% | 1.2만 |
|---|
| 2025.12.23 | ₩40,794 | ₩41,204 | ₩40,735 | ₩41,156 | +0.89% | 6.1천 |
|---|
| 2025.12.22 | ₩40,857 | ₩40,857 | ₩40,657 | ₩40,743 | -0.28% | 1.1만 |
|---|
| 2025.12.19 | ₩40,043 | ₩40,510 | ₩40,043 | ₩40,454 | +1.03% | 1.5만 |
|---|
| 2025.12.18 | ₩39,803 | ₩39,883 | ₩39,522 | ₩39,692 | -0.28% | 1만 |
|---|
| 2025.12.17 | ₩41,964 | ₩41,964 | ₩40,719 | ₩40,719 | -2.97% | 1.7만 |
|---|
| 2025.12.16 | ₩41,644 | ₩41,897 | ₩41,537 | ₩41,860 | +0.52% | 9.1천 |
|---|
| 2025.12.15 | ₩42,404 | ₩42,404 | ₩41,729 | ₩41,729 | -1.59% | 4.4천 |
|---|
| 2025.12.12 | ₩43,208 | ₩43,244 | ₩42,071 | ₩42,145 | -2.46% | 6.1천 |
|---|
| 2025.12.11 | ₩43,511 | ₩43,711 | ₩42,878 | ₩43,602 | +0.21% | 8.9천 |
|---|
| 2025.12.10 | ₩43,711 | ₩44,010 | ₩43,418 | ₩43,938 | +0.52% | 4천 |
|---|
| 2025.12.09 | ₩43,658 | ₩43,818 | ₩43,418 | ₩43,818 | +0.37% | 1.2만 |
|---|
| 2025.12.08 | ₩43,578 | ₩43,685 | ₩43,502 | ₩43,607 | +0.07% | 8.2천 |
|---|
| 2025.12.05 | ₩43,458 | ₩43,566 | ₩43,204 | ₩43,404 | -0.12% | 7.6천 |
|---|
| 2025.12.04 | ₩43,204 | ₩43,258 | ₩42,938 | ₩43,178 | -0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩42,697 | ₩43,231 | ₩42,657 | ₩43,124 | +1.00% | 8.3천 |
|---|
| 2025.12.02 | ₩42,978 | ₩43,351 | ₩42,978 | ₩43,103 | +0.29% | 1만 |
|---|
| 2025.12.01 | ₩42,431 | ₩42,964 | ₩42,431 | ₩42,746 | +0.74% | 1.1만 |
|---|
| 2025.11.28 | ₩42,778 | ₩42,924 | ₩42,685 | ₩42,911 | +0.31% | 1만 |
|---|
| 2025.11.26 | ₩42,591 | ₩42,814 | ₩42,351 | ₩42,688 | +0.23% | 6.2천 |
|---|
| 2025.11.25 | ₩41,390 | ₩42,164 | ₩41,390 | ₩42,164 | +1.87% | 8.7천 |
|---|
| 2025.11.24 | ₩40,897 | ₩42,124 | ₩40,897 | ₩41,897 | +2.45% | 9.6천 |
|---|
| 2025.11.21 | ₩40,670 | ₩41,097 | ₩39,835 | ₩40,617 | -0.13% | 2.6만 |
|---|
| 2025.11.20 | ₩42,871 | ₩42,871 | ₩40,541 | ₩40,590 | -5.32% | 1만 |
|---|
| 2025.11.19 | ₩42,084 | ₩42,084 | ₩41,400 | ₩41,725 | -0.85% | 9천 |
|---|
| 2025.11.18 | ₩41,470 | ₩41,537 | ₩40,963 | ₩41,150 | -0.77% | 3.2천 |
|---|
| 2025.11.17 | ₩42,324 | ₩42,324 | ₩41,490 | ₩41,817 | -1.20% | 2만 |
|---|
| 2025.11.14 | ₩41,350 | ₩42,551 | ₩41,350 | ₩42,244 | +2.16% | 5.4천 |
|---|
| 2025.11.13 | ₩42,831 | ₩42,871 | ₩41,884 | ₩42,137 | -1.62% | 1만 |
|---|
| 2025.11.12 | ₩43,605 | ₩43,605 | ₩43,018 | ₩43,258 | -0.80% | 8.1천 |
|---|
| 2025.11.11 | ₩43,378 | ₩43,378 | ₩42,898 | ₩43,152 | -0.52% | 1.2만 |
|---|
| 2025.11.10 | ₩43,404 | ₩43,627 | ₩43,132 | ₩43,627 | +0.51% | 1.4만 |
|---|
| 2025.11.07 | ₩42,191 | ₩42,377 | ₩41,484 | ₩42,377 | +0.44% | 5.9천 |
|---|
| 2025.11.06 | ₩42,991 | ₩43,124 | ₩42,564 | ₩42,649 | -0.79% | 4.7천 |
|---|
| 2025.11.05 | ₩43,351 | ₩43,774 | ₩43,351 | ₩43,418 | +0.15% | 5천 |
|---|
| 2025.11.04 | ₩43,645 | ₩43,738 | ₩43,306 | ₩43,306 | -0.78% | 7.3천 |
|---|
| 2025.11.03 | ₩44,797 | ₩44,797 | ₩44,352 | ₩44,417 | -0.85% | 1.4만 |
|---|
| 2025.10.31 | ₩44,678 | ₩44,765 | ₩44,091 | ₩44,257 | -0.94% | 4.5천 |
|---|
| 2025.10.30 | ₩44,685 | ₩44,805 | ₩44,285 | ₩44,285 | -0.90% | 8.9천 |
|---|
| 2025.10.29 | ₩44,952 | ₩45,050 | ₩44,778 | ₩44,964 | +0.03% | 8.3만 |
|---|
| 2025.10.28 | ₩44,018 | ₩44,468 | ₩43,885 | ₩44,468 | +1.02% | 2.9천 |
|---|
| 2025.10.27 | ₩43,713 | ₩43,911 | ₩43,551 | ₩43,911 | +0.45% | 4.1천 |
|---|
| 2025.10.24 | ₩43,143 | ₩43,143 | ₩43,058 | ₩43,084 | -0.14% | 1.2천 |
|---|
| 2025.10.23 | ₩42,231 | ₩42,497 | ₩42,231 | ₩42,439 | +0.49% | 1.6천 |
|---|
| 2025.10.22 | ₩42,351 | ₩42,365 | ₩41,737 | ₩41,924 | -1.01% | 3.5천 |
|---|
| 2025.10.21 | ₩42,431 | ₩42,431 | ₩42,271 | ₩42,271 | -0.38% | 3.1천 |
|---|
| 2025.10.20 | ₩42,271 | ₩42,621 | ₩42,271 | ₩42,500 | +0.54% | 4.7천 |
|---|
| 2025.10.17 | ₩41,764 | ₩42,111 | ₩41,690 | ₩42,004 | +0.57% | 2.6천 |
|---|
| 2025.10.16 | ₩42,243 | ₩42,311 | ₩41,670 | ₩41,919 | -0.77% | 3.2천 |
|---|
| 2025.10.15 | ₩42,311 | ₩42,311 | ₩41,865 | ₩41,865 | -1.05% | 1천 |
|---|
| 2025.10.14 | ₩41,644 | ₩41,991 | ₩41,557 | ₩41,557 | -0.21% | 2천 |
|---|
| 2025.10.13 | ₩42,137 | ₩42,297 | ₩41,870 | ₩42,295 | +0.37% | 5.2천 |
|---|
| 2025.10.10 | ₩42,911 | ₩42,963 | ₩41,029 | ₩41,029 | -4.39% | 9.3천 |
|---|