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 | ₩54,024 | ₩54,140 | ₩54,024 | ₩54,129 | +0.20% | 3.6천 |
| 2026.10.08 | ₩54,800 | ₩54,852 | ₩53,783 | ₩53,852 | -1.73% | 2.2만 |
| 2026.10.07 | ₩54,867 | ₩55,078 | ₩54,867 | ₩55,078 | +0.39% | 9천 |
| 2026.10.06 | ₩55,415 | ₩55,536 | ₩55,295 | ₩55,295 | -0.22% | 3.6천 |
| 2026.10.05 | ₩55,094 | ₩55,201 | ₩54,847 | ₩55,201 | +0.19% | 5.5천 |
| 2026.10.02 | ₩54,974 | ₩54,974 | ₩54,626 | ₩54,670 | -0.55% | 4.9천 |
| 2026.10.01 | ₩53,916 | ₩54,157 | ₩53,522 | ₩54,136 | +0.41% | 8.8천 |
| 2026.09.30 | ₩53,595 | ₩53,943 | ₩53,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,676 |
| +0.15% |
| 5.9천 |
| 2026.09.29 | ₩53,736 | ₩53,736 | ₩53,368 | ₩53,439 | -0.55% | 3.8천 |
|---|
| 2026.09.28 | ₩53,368 | ₩53,381 | ₩52,592 | ₩53,093 | -0.51% | 5.9천 |
|---|
| 2026.09.25 | ₩53,354 | ₩53,502 | ₩53,267 | ₩53,421 | +0.13% | 3.6천 |
|---|
| 2026.09.24 | ₩52,614 | ₩53,075 | ₩52,485 | ₩53,075 | +0.87% | 3.2만 |
|---|
| 2026.09.23 | ₩53,488 | ₩53,488 | ₩52,719 | ₩53,023 | -0.87% | 2.2천 |
|---|
| 2026.09.22 | ₩53,328 | ₩53,569 | ₩53,221 | ₩53,531 | +0.38% | 1.1만 |
|---|
| 2026.09.21 | ₩51,989 | ₩53,381 | ₩51,989 | ₩53,021 | +1.98% | 3.8만 |
|---|
| 2026.09.18 | ₩51,106 | ₩51,521 | ₩50,986 | ₩51,517 | +0.80% | 6.1천 |
|---|
| 2026.09.17 | ₩50,772 | ₩50,786 | ₩50,584 | ₩50,786 | +0.03% | 1.4만 |
|---|
| 2026.09.16 | ₩50,129 | ₩50,223 | ₩49,433 | ₩49,713 | -0.83% | 4.2천 |
|---|
| 2026.09.15 | ₩50,062 | ₩50,062 | ₩49,601 | ₩49,672 | -0.78% | 4.1천 |
|---|
| 2026.09.14 | ₩49,634 | ₩50,169 | ₩49,634 | ₩49,949 | +0.63% | 6.9천 |
|---|
| 2026.09.11 | ₩51,468 | ₩51,468 | ₩51,093 | ₩51,093 | -0.73% | 5.7천 |
|---|
| 2026.09.10 | ₩50,906 | ₩51,026 | ₩50,638 | ₩50,718 | -0.37% | 2.4천 |
|---|
| 2026.09.09 | ₩51,628 | ₩51,762 | ₩51,481 | ₩51,548 | -0.16% | 6.7천 |
|---|
| 2026.09.08 | ₩51,936 | ₩51,936 | ₩51,628 | ₩51,682 | -0.49% | 5천 |
|---|
| 2026.09.04 | ₩51,307 | ₩51,588 | ₩51,280 | ₩51,561 | +0.50% | 6.3천 |
|---|
| 2026.09.03 | ₩50,410 | ₩50,897 | ₩50,163 | ₩50,897 | +0.97% | 2.9천 |
|---|
| 2026.09.02 | ₩50,290 | ₩50,484 | ₩50,263 | ₩50,460 | +0.34% | 5천 |
|---|
| 2026.09.01 | ₩50,210 | ₩50,558 | ₩50,056 | ₩50,204 | -0.01% | 1.2만 |
|---|
| 2026.08.31 | ₩51,053 | ₩51,053 | ₩50,798 | ₩51,013 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩51,695 | ₩51,708 | ₩51,013 | ₩51,013 | -1.32% | 8.9천 |
|---|
| 2026.08.27 | ₩51,454 | ₩51,762 | ₩51,213 | ₩51,762 | +0.60% | 3.6천 |
|---|
| 2026.08.26 | ₩50,584 | ₩50,638 | ₩50,364 | ₩50,542 | -0.08% | 8.8천 |
|---|
| 2026.08.25 | ₩50,598 | ₩50,598 | ₩50,297 | ₩50,531 | -0.13% | 1.3만 |
|---|
| 2026.08.24 | ₩49,888 | ₩50,129 | ₩49,755 | ₩49,963 | +0.15% | 5.6천 |
|---|
| 2026.08.21 | ₩51,133 | ₩51,133 | ₩50,464 | ₩50,710 | -0.83% | 1.1만 |
|---|
| 2026.08.20 | ₩50,839 | ₩50,959 | ₩50,544 | ₩50,705 | -0.26% | 7.6천 |
|---|
| 2026.08.19 | ₩51,468 | ₩51,468 | ₩50,558 | ₩50,624 | -1.64% | 2.5만 |
|---|
| 2026.08.18 | ₩51,628 | ₩51,628 | ₩51,013 | ₩51,288 | -0.66% | 1만 |
|---|
| 2026.08.17 | ₩52,873 | ₩53,060 | ₩52,739 | ₩52,846 | -0.05% | 5.3천 |
|---|
| 2026.08.14 | ₩52,766 | ₩52,766 | ₩52,230 | ₩52,485 | -0.53% | 1.5만 |
|---|
| 2026.08.13 | ₩52,924 | ₩53,020 | ₩52,736 | ₩52,736 | -0.35% | 3.9천 |
|---|
| 2026.08.12 | ₩52,418 | ₩52,418 | ₩52,135 | ₩52,135 | -0.54% | 5.8천 |
|---|
| 2026.08.11 | ₩51,989 | ₩51,989 | ₩51,280 | ₩51,501 | -0.94% | 1.1만 |
|---|
| 2026.08.10 | ₩51,923 | ₩52,083 | ₩51,571 | ₩51,571 | -0.68% | 6천 |
|---|
| 2026.08.07 | ₩52,177 | ₩52,177 | ₩51,727 | ₩51,968 | -0.40% | 6.7천 |
|---|
| 2026.08.06 | ₩51,146 | ₩52,030 | ₩51,146 | ₩51,564 | +0.82% | 3.7천 |
|---|
| 2026.08.05 | ₩52,190 | ₩52,411 | ₩51,615 | ₩51,615 | -1.10% | 1만 |
|---|
| 2026.08.04 | ₩51,166 | ₩51,969 | ₩51,113 | ₩51,842 | +1.32% | 8.3천 |
|---|
| 2026.08.03 | ₩48,805 | ₩50,009 | ₩48,805 | ₩49,931 | +2.31% | 4.5천 |
|---|
| 2026.07.31 | ₩49,942 | ₩49,942 | ₩48,416 | ₩49,527 | -0.83% | 4.1만 |
|---|
| 2026.07.30 | ₩48,283 | ₩48,938 | ₩47,995 | ₩48,938 | +1.36% | 7.9천 |
|---|
| 2026.07.29 | ₩47,092 | ₩47,252 | ₩46,088 | ₩46,088 | -2.13% | 1.3만 |
|---|
| 2026.07.28 | ₩47,547 | ₩47,694 | ₩47,011 | ₩47,579 | +0.07% | 8천 |
|---|
| 2026.07.27 | ₩49,648 | ₩49,648 | ₩47,975 | ₩48,510 | -2.29% | 5.5천 |
|---|
| 2026.07.24 | ₩49,996 | ₩49,996 | ₩49,032 | ₩49,193 | -1.61% | 5.3천 |
|---|
| 2026.07.23 | ₩50,277 | ₩50,631 | ₩49,882 | ₩50,159 | -0.23% | 6.3천 |
|---|
| 2026.07.22 | ₩50,089 | ₩51,026 | ₩50,089 | ₩50,843 | +1.50% | 5.3천 |
|---|
| 2026.07.21 | ₩50,169 | ₩50,939 | ₩50,116 | ₩50,919 | +1.49% | 1.1만 |
|---|
| 2026.07.20 | ₩50,248 | ₩50,248 | ₩49,313 | ₩49,313 | -1.86% | 6.4천 |
|---|
| 2026.07.17 | ₩48,644 | ₩49,840 | ₩48,644 | ₩49,219 | +1.18% | 6.1천 |
|---|
| 2026.07.16 | ₩50,732 | ₩50,812 | ₩49,982 | ₩50,103 | -1.24% | 7천 |
|---|
| 2026.07.15 | ₩51,729 | ₩51,729 | ₩51,046 | ₩51,588 | -0.27% | 2.1천 |
|---|
| 2026.07.14 | ₩51,913 | ₩52,043 | ₩51,913 | ₩51,925 | +0.02% | 4.6천 |
|---|
| 2026.07.13 | ₩51,401 | ₩51,401 | ₩50,812 | ₩50,914 | -0.95% | 7.8천 |
|---|
| 2026.07.10 | ₩51,802 | ₩52,351 | ₩51,762 | ₩52,311 | +0.98% | 3.1천 |
|---|
| 2026.07.09 | ₩52,123 | ₩52,398 | ₩51,829 | ₩52,123 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩50,009 | ₩50,994 | ₩50,009 | ₩50,994 | +1.97% | 1.3만 |
|---|
| 2026.07.07 | ₩50,357 | ₩50,424 | ₩49,688 | ₩50,194 | -0.32% | 1.3만 |
|---|
| 2026.07.06 | ₩51,802 | ₩52,055 | ₩51,294 | ₩51,552 | -0.48% | 1.1만 |
|---|
| 2026.07.02 | ₩52,204 | ₩52,525 | ₩50,424 | ₩50,756 | -2.77% | 2.2만 |
|---|
| 2026.07.01 | ₩52,940 | ₩53,127 | ₩52,331 | ₩52,526 | -0.78% | 8.8천 |
|---|
| 2026.06.30 | ₩53,134 | ₩54,303 | ₩53,134 | ₩54,303 | +2.20% | 5.6천 |
|---|
| 2026.06.29 | ₩51,956 | ₩52,980 | ₩51,568 | ₩52,899 | +1.82% | 9.4천 |
|---|
| 2026.06.26 | ₩51,548 | ₩51,963 | ₩51,053 | ₩51,374 | -0.34% | 3.1만 |
|---|
| 2026.06.25 | ₩53,100 | ₩53,100 | ₩51,555 | ₩52,605 | -0.93% | 5.5천 |
|---|
| 2026.06.24 | ₩51,735 | ₩52,097 | ₩51,173 | ₩51,505 | -0.44% | 1만 |
|---|
| 2026.06.23 | ₩51,989 | ₩52,632 | ₩51,568 | ₩51,789 | -0.39% | 9.3천 |
|---|
| 2026.06.22 | ₩54,907 | ₩54,907 | ₩54,164 | ₩54,492 | -0.76% | 5.6천 |
|---|
| 2026.06.18 | ₩54,064 | ₩54,425 | ₩53,796 | ₩54,305 | +0.45% | 2.3만 |
|---|
| 2026.06.17 | ₩53,247 | ₩53,569 | ₩52,458 | ₩52,485 | -1.43% | 8천 |
|---|
| 2026.06.16 | ₩53,582 | ₩53,582 | ₩52,364 | ₩52,364 | -2.27% | 5.1천 |
|---|
| 2026.06.15 | ₩53,114 | ₩53,729 | ₩53,114 | ₩53,729 | +1.16% | 6.2천 |
|---|
| 2026.06.12 | ₩51,253 | ₩51,856 | ₩51,039 | ₩51,581 | +0.64% | 5천 |
|---|
| 2026.06.11 | ₩50,183 | ₩51,422 | ₩49,801 | ₩51,422 | +2.47% | 7.3천 |
|---|
| 2026.06.10 | ₩49,915 | ₩50,558 | ₩49,219 | ₩49,219 | -1.39% | 5.9천 |
|---|
| 2026.06.09 | ₩51,842 | ₩52,163 | ₩49,045 | ₩50,718 | -2.17% | 5.6천 |
|---|
| 2026.06.08 | ₩51,187 | ₩51,401 | ₩50,919 | ₩51,049 | -0.27% | 8.3천 |
|---|
| 2026.06.05 | ₩52,163 | ₩52,163 | ₩49,942 | ₩49,969 | -4.21% | 1.7만 |
|---|
| 2026.06.04 | ₩52,578 | ₩53,602 | ₩52,204 | ₩53,528 | +1.81% | 9.2천 |
|---|
| 2026.06.03 | ₩54,719 | ₩54,760 | ₩53,916 | ₩54,155 | -1.03% | 7.1천 |
|---|
| 2026.06.02 | ₩54,077 | ₩54,438 | ₩53,870 | ₩54,408 | +0.61% | 1.7만 |
|---|
| 2026.06.01 | ₩52,725 | ₩53,528 | ₩52,725 | ₩53,461 | +1.40% | 9천 |
|---|
| 2026.05.29 | ₩52,378 | ₩52,685 | ₩52,163 | ₩52,351 | -0.05% | 9.4천 |
|---|
| 2026.05.28 | ₩51,427 | ₩51,960 | ₩51,267 | ₩51,856 | +0.83% | 6.1천 |
|---|
| 2026.05.27 | ₩52,204 | ₩52,204 | ₩51,200 | ₩51,486 | -1.37% | 1.1만 |
|---|
| 2026.05.26 | ₩51,066 | ₩51,722 | ₩51,066 | ₩51,588 | +1.02% | 1.7만 |
|---|
| 2026.05.22 | ₩50,531 | ₩50,571 | ₩50,266 | ₩50,266 | -0.52% | 7.1천 |
|---|
| 2026.05.21 | ₩49,701 | ₩50,303 | ₩49,701 | ₩50,144 | +0.89% | 1.3만 |
|---|
| 2026.05.20 | ₩49,139 | ₩49,942 | ₩49,139 | ₩49,902 | +1.55% | 17.2만 |
|---|
| 2026.05.19 | ₩48,671 | ₩49,300 | ₩48,312 | ₩48,629 | -0.09% | 15.5만 |
|---|
| 2026.05.18 | ₩50,223 | ₩50,223 | ₩48,790 | ₩49,166 | -2.10% | 8.7천 |
|---|
| 2026.05.15 | ₩49,901 | ₩50,451 | ₩49,781 | ₩49,982 | +0.16% | 1.2만 |
|---|
| 2026.05.14 | ₩50,424 | ₩51,200 | ₩50,337 | ₩51,090 | +1.32% | 7.5천 |
|---|
| 2026.05.13 | ₩50,116 | ₩50,477 | ₩49,535 | ₩50,269 | +0.30% | 4.7천 |
|---|
| 2026.05.12 | ₩49,527 | ₩49,848 | ₩48,590 | ₩49,541 | +0.03% | 1.2만 |
|---|
| 2026.05.11 | ₩49,795 | ₩50,357 | ₩49,795 | ₩50,125 | +0.66% | 1.4만 |
|---|
| 2026.05.08 | ₩48,992 | ₩49,781 | ₩48,992 | ₩49,781 | +1.61% | 7.9천 |
|---|
| 2026.05.07 | ₩49,005 | ₩49,193 | ₩48,430 | ₩48,550 | -0.93% | 9.4천 |
|---|
| 2026.05.06 | ₩48,416 | ₩48,857 | ₩48,176 | ₩48,857 | +0.91% | 9.9천 |
|---|
| 2026.05.05 | ₩47,520 | ₩47,694 | ₩47,332 | ₩47,480 | -0.08% | 4.2천 |
|---|
| 2026.05.04 | ₩46,824 | ₩47,038 | ₩46,409 | ₩46,710 | -0.24% | 5.7천 |
|---|
| 2026.05.01 | ₩46,663 | ₩46,736 | ₩46,610 | ₩46,638 | -0.05% | 5.6천 |
|---|
| 2026.04.30 | ₩46,877 | ₩46,877 | ₩45,553 | ₩46,311 | -1.21% | 4.7천 |
|---|
| 2026.04.29 | ₩46,168 | ₩46,329 | ₩45,860 | ₩46,145 | -0.05% | 4.6천 |
|---|
| 2026.04.28 | ₩45,753 | ₩46,021 | ₩45,513 | ₩45,968 | +0.47% | 6.3천 |
|---|
| 2026.04.27 | ₩46,797 | ₩46,812 | ₩46,376 | ₩46,812 | +0.03% | 5.7천 |
|---|
| 2026.04.24 | ₩46,275 | ₩46,851 | ₩46,034 | ₩46,714 | +0.95% | 4만 |
|---|
| 2026.04.23 | ₩45,954 | ₩46,008 | ₩45,472 | ₩45,539 | -0.90% | 4.5천 |
|---|
| 2026.04.22 | ₩45,365 | ₩46,088 | ₩45,365 | ₩46,088 | +1.59% | 4천 |
|---|
| 2026.04.21 | ₩45,379 | ₩45,379 | ₩44,897 | ₩45,044 | -0.74% | 4.3천 |
|---|
| 2026.04.20 | ₩45,205 | ₩45,205 | ₩44,937 | ₩45,191 | -0.03% | 1.2만 |
|---|
| 2026.04.17 | ₩45,218 | ₩45,305 | ₩45,004 | ₩45,272 | +0.12% | 4천 |
|---|
| 2026.04.16 | ₩44,656 | ₩44,710 | ₩44,308 | ₩44,603 | -0.12% | 4.1천 |
|---|
| 2026.04.15 | ₩44,161 | ₩44,629 | ₩44,094 | ₩44,629 | +1.06% | 2.2만 |
|---|
| 2026.04.14 | ₩43,639 | ₩44,081 | ₩43,639 | ₩44,031 | +0.90% | 3.7천 |
|---|
| 2026.04.13 | ₩42,341 | ₩43,211 | ₩42,341 | ₩43,181 | +1.98% | 7.1천 |
|---|
| 2026.04.10 | ₩42,495 | ₩42,903 | ₩42,368 | ₩42,368 | -0.30% | 3.5만 |
|---|
| 2026.04.09 | ₩41,692 | ₩42,180 | ₩41,545 | ₩42,180 | +1.17% | 6천 |
|---|
| 2026.04.08 | ₩41,940 | ₩41,940 | ₩41,554 | ₩41,672 | -0.64% | 5천 |
|---|
| 2026.04.07 | ₩39,497 | ₩39,896 | ₩38,982 | ₩39,896 | +1.01% | 3.5천 |
|---|
| 2026.04.06 | ₩39,430 | ₩39,553 | ₩39,430 | ₩39,553 | +0.31% | 2.9천 |
|---|
| 2026.04.02 | ₩38,366 | ₩39,437 | ₩38,366 | ₩39,354 | +2.57% | 1.6만 |
|---|
| 2026.04.01 | ₩39,263 | ₩39,651 | ₩39,210 | ₩39,271 | +0.02% | 3.6만 |
|---|
| 2026.03.31 | ₩37,818 | ₩38,639 | ₩37,751 | ₩38,639 | +2.17% | 6천 |
|---|
| 2026.03.30 | ₩37,965 | ₩37,965 | ₩36,680 | ₩36,881 | -2.86% | 4.1만 |
|---|
| 2026.03.27 | ₩38,132 | ₩38,265 | ₩37,617 | ₩37,667 | -1.22% | 1.1만 |
|---|
| 2026.03.26 | ₩39,183 | ₩39,183 | ₩38,353 | ₩38,353 | -2.12% | 1.8만 |
|---|
| 2026.03.25 | ₩39,959 | ₩40,039 | ₩39,772 | ₩39,855 | -0.26% | 3.7천 |
|---|
| 2026.03.24 | ₩39,879 | ₩40,011 | ₩39,632 | ₩39,721 | -0.40% | 4.7천 |
|---|
| 2026.03.23 | ₩39,919 | ₩40,682 | ₩39,879 | ₩40,066 | +0.37% | 1.9만 |
|---|
| 2026.03.20 | ₩39,979 | ₩39,979 | ₩39,250 | ₩39,343 | -1.59% | 4.1천 |
|---|
| 2026.03.19 | ₩39,665 | ₩40,360 | ₩39,330 | ₩40,307 | +1.62% | 1.4만 |
|---|
| 2026.03.18 | ₩40,708 | ₩40,775 | ₩40,146 | ₩40,160 | -1.35% | 1.6만 |
|---|
| 2026.03.17 | ₩40,601 | ₩40,748 | ₩40,501 | ₩40,706 | +0.26% | 8.8천 |
|---|
| 2026.03.16 | ₩40,334 | ₩40,548 | ₩40,334 | ₩40,508 | +0.43% | 8.5천 |
|---|
| 2026.03.13 | ₩40,347 | ₩40,655 | ₩39,705 | ₩39,812 | -1.33% | 2.1만 |
|---|
| 2026.03.12 | ₩40,735 | ₩40,735 | ₩40,120 | ₩40,213 | -1.28% | 1.2만 |
|---|
| 2026.03.11 | ₩41,191 | ₩41,297 | ₩40,869 | ₩41,096 | -0.23% | 1.9만 |
|---|
| 2026.03.10 | ₩40,789 | ₩41,210 | ₩40,789 | ₩40,802 | +0.03% | 9.2천 |
|---|
| 2026.03.09 | ₩39,384 | ₩40,722 | ₩39,384 | ₩40,708 | +3.36% | 2.6만 |
|---|
| 2026.03.06 | ₩40,106 | ₩40,454 | ₩39,678 | ₩39,678 | -1.07% | 8.7천 |
|---|
| 2026.03.05 | ₩41,023 | ₩41,072 | ₩40,200 | ₩40,842 | -0.44% | 1.2만 |
|---|
| 2026.03.04 | ₩40,467 | ₩41,003 | ₩40,367 | ₩40,856 | +0.96% | 2.4만 |
|---|
| 2026.03.03 | ₩39,798 | ₩40,426 | ₩39,798 | ₩40,387 | +1.48% | 1.3만 |
|---|
| 2026.03.02 | ₩40,802 | ₩41,110 | ₩40,712 | ₩41,003 | +0.49% | 7천 |
|---|
| 2026.02.27 | ₩40,682 | ₩40,989 | ₩40,682 | ₩40,882 | +0.49% | 1.1만 |
|---|
| 2026.02.26 | ₩41,832 | ₩41,873 | ₩41,076 | ₩41,418 | -0.99% | 6.8천 |
|---|
| 2026.02.25 | ₩42,127 | ₩42,448 | ₩42,080 | ₩42,394 | +0.64% | 6.1천 |
|---|
| 2026.02.24 | ₩41,284 | ₩41,685 | ₩41,284 | ₩41,592 | +0.75% | 8천 |
|---|
| 2026.02.23 | ₩41,672 | ₩41,806 | ₩40,952 | ₩41,190 | -1.16% | 8.7천 |
|---|
| 2026.02.20 | ₩41,123 | ₩41,886 | ₩41,123 | ₩41,618 | +1.20% | 3천 |
|---|
| 2026.02.19 | ₩41,230 | ₩41,324 | ₩40,963 | ₩41,214 | -0.04% | 9.5천 |
|---|
| 2026.02.18 | ₩41,464 | ₩41,725 | ₩41,190 | ₩41,455 | -0.02% | 6.7천 |
|---|
| 2026.02.17 | ₩40,494 | ₩41,110 | ₩40,079 | ₩40,979 | +1.20% | 5.8천 |
|---|
| 2026.02.13 | ₩40,842 | ₩41,118 | ₩40,575 | ₩40,775 | -0.16% | 3.7천 |
|---|
| 2026.02.12 | ₩42,033 | ₩42,033 | ₩40,882 | ₩40,896 | -2.71% | 9.8천 |
|---|
| 2026.02.11 | ₩42,274 | ₩42,274 | ₩41,305 | ₩41,792 | -1.14% | 3.3만 |
|---|
| 2026.02.10 | ₩41,899 | ₩41,899 | ₩41,471 | ₩41,525 | -0.89% | 1.5만 |
|---|
| 2026.02.09 | ₩41,083 | ₩41,899 | ₩41,083 | ₩41,712 | +1.53% | 1.4만 |
|---|
| 2026.02.06 | ₩40,093 | ₩41,137 | ₩40,093 | ₩41,137 | +2.60% | 7.6천 |
|---|
| 2026.02.05 | ₩39,611 | ₩40,173 | ₩39,504 | ₩39,678 | +0.17% | 7.4천 |
|---|
| 2026.02.04 | ₩40,856 | ₩40,936 | ₩39,487 | ₩40,039 | -2.00% | 1.2만 |
|---|
| 2026.02.03 | ₩42,502 | ₩42,502 | ₩40,795 | ₩41,244 | -2.96% | 1.5만 |
|---|
| 2026.02.02 | ₩41,859 | ₩42,582 | ₩41,859 | ₩42,287 | +1.02% | 1.4만 |
|---|
| 2026.01.30 | ₩42,609 | ₩42,943 | ₩42,076 | ₩42,076 | -1.25% | 2.1만 |
|---|
| 2026.01.29 | ₩42,287 | ₩42,863 | ₩41,745 | ₩42,849 | +1.33% | 1.5만 |
|---|
| 2026.01.28 | ₩43,184 | ₩43,211 | ₩42,813 | ₩43,090 | -0.22% | 1.8만 |
|---|
| 2026.01.27 | ₩42,471 | ₩42,957 | ₩42,471 | ₩42,849 | +0.89% | 1.8만 |
|---|
| 2026.01.26 | ₩41,846 | ₩42,261 | ₩41,846 | ₩42,127 | +0.67% | 1.7만 |
|---|
| 2026.01.23 | ₩41,377 | ₩41,940 | ₩41,344 | ₩41,792 | +1.00% | 1.1만 |
|---|
| 2026.01.22 | ₩41,993 | ₩41,993 | ₩41,451 | ₩41,592 | -0.96% | 9천 |
|---|
| 2026.01.21 | ₩41,190 | ₩41,498 | ₩40,862 | ₩41,391 | +0.49% | 7.9천 |
|---|
| 2026.01.20 | ₩41,297 | ₩41,485 | ₩40,963 | ₩40,976 | -0.78% | 1.4만 |
|---|
| 2026.01.16 | ₩42,394 | ₩42,394 | ₩41,993 | ₩42,207 | -0.44% | 1.2만 |
|---|
| 2026.01.15 | ₩42,528 | ₩42,528 | ₩41,946 | ₩41,966 | -1.32% | 1.4만 |
|---|
| 2026.01.14 | ₩41,953 | ₩41,953 | ₩41,197 | ₩41,511 | -1.05% | 1.4만 |
|---|
| 2026.01.13 | ₩42,435 | ₩42,555 | ₩42,087 | ₩42,194 | -0.57% | 1.4만 |
|---|
| 2026.01.12 | ₩41,953 | ₩42,635 | ₩41,953 | ₩42,475 | +1.24% | 1.5만 |
|---|
| 2026.01.09 | ₩42,026 | ₩42,341 | ₩41,926 | ₩42,261 | +0.56% | 2.5만 |
|---|
| 2026.01.08 | ₩42,100 | ₩42,100 | ₩41,297 | ₩41,578 | -1.24% | 3.2만 |
|---|
| 2026.01.07 | ₩42,113 | ₩42,354 | ₩42,033 | ₩42,073 | -0.10% | 1.8만 |
|---|
| 2026.01.06 | ₩41,886 | ₩42,140 | ₩41,886 | ₩42,073 | +0.45% | 1만 |
|---|
| 2026.01.05 | ₩41,926 | ₩41,926 | ₩41,551 | ₩41,565 | -0.86% | 1.7만 |
|---|
| 2026.01.02 | ₩41,525 | ₩41,806 | ₩41,177 | ₩41,320 | -0.49% | 9.5천 |
|---|
| 2025.12.31 | ₩41,377 | ₩41,377 | ₩40,963 | ₩40,993 | -0.93% | 2.9만 |
|---|
| 2025.12.30 | ₩41,284 | ₩41,418 | ₩41,265 | ₩41,266 | -0.04% | 1.2만 |
|---|
| 2025.12.29 | ₩41,217 | ₩41,351 | ₩41,197 | ₩41,343 | +0.31% | 2.7천 |
|---|
| 2025.12.26 | ₩41,592 | ₩41,685 | ₩41,511 | ₩41,538 | -0.13% | 6천 |
|---|
| 2025.12.24 | ₩41,364 | ₩41,471 | ₩41,311 | ₩41,392 | +0.07% | 1.2만 |
|---|
| 2025.12.23 | ₩40,926 | ₩41,337 | ₩40,868 | ₩41,289 | +0.89% | 6.1천 |
|---|
| 2025.12.22 | ₩40,989 | ₩40,989 | ₩40,789 | ₩40,876 | -0.28% | 1.1만 |
|---|
| 2025.12.19 | ₩40,173 | ₩40,641 | ₩40,173 | ₩40,585 | +1.03% | 1.5만 |
|---|
| 2025.12.18 | ₩39,932 | ₩40,012 | ₩39,650 | ₩39,821 | -0.28% | 1만 |
|---|
| 2025.12.17 | ₩42,100 | ₩42,100 | ₩40,852 | ₩40,852 | -2.97% | 1.7만 |
|---|
| 2025.12.16 | ₩41,779 | ₩42,033 | ₩41,672 | ₩41,996 | +0.52% | 9.1천 |
|---|
| 2025.12.15 | ₩42,542 | ₩42,542 | ₩41,865 | ₩41,865 | -1.59% | 4.4천 |
|---|
| 2025.12.12 | ₩43,349 | ₩43,385 | ₩42,207 | ₩42,282 | -2.46% | 6.1천 |
|---|
| 2025.12.11 | ₩43,652 | ₩43,853 | ₩43,017 | ₩43,743 | +0.21% | 8.9천 |
|---|
| 2025.12.10 | ₩43,853 | ₩44,153 | ₩43,559 | ₩44,081 | +0.52% | 4천 |
|---|
| 2025.12.09 | ₩43,800 | ₩43,960 | ₩43,559 | ₩43,960 | +0.37% | 1.2만 |
|---|
| 2025.12.08 | ₩43,719 | ₩43,826 | ₩43,643 | ₩43,749 | +0.07% | 8.2천 |
|---|
| 2025.12.05 | ₩43,599 | ₩43,707 | ₩43,345 | ₩43,545 | -0.12% | 7.6천 |
|---|
| 2025.12.04 | ₩43,345 | ₩43,398 | ₩43,077 | ₩43,318 | -0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩42,836 | ₩43,371 | ₩42,796 | ₩43,264 | +1.00% | 8.3천 |
|---|
| 2025.12.02 | ₩43,117 | ₩43,492 | ₩43,117 | ₩43,243 | +0.29% | 1만 |
|---|
| 2025.12.01 | ₩42,568 | ₩43,104 | ₩42,568 | ₩42,884 | +0.74% | 1.1만 |
|---|
| 2025.11.28 | ₩42,916 | ₩43,064 | ₩42,824 | ₩43,050 | +0.31% | 1만 |
|---|
| 2025.11.26 | ₩42,729 | ₩42,953 | ₩42,488 | ₩42,827 | +0.23% | 6.2천 |
|---|
| 2025.11.25 | ₩41,525 | ₩42,301 | ₩41,525 | ₩42,301 | +1.87% | 8.7천 |
|---|
| 2025.11.24 | ₩41,030 | ₩42,261 | ₩41,030 | ₩42,033 | +2.45% | 9.6천 |
|---|
| 2025.11.21 | ₩40,802 | ₩41,230 | ₩39,964 | ₩40,748 | -0.13% | 2.6만 |
|---|
| 2025.11.20 | ₩43,010 | ₩43,010 | ₩40,672 | ₩40,722 | -5.32% | 1만 |
|---|
| 2025.11.19 | ₩42,221 | ₩42,221 | ₩41,534 | ₩41,861 | -0.85% | 9천 |
|---|
| 2025.11.18 | ₩41,605 | ₩41,672 | ₩41,096 | ₩41,284 | -0.77% | 3.2천 |
|---|
| 2025.11.17 | ₩42,461 | ₩42,461 | ₩41,625 | ₩41,953 | -1.20% | 2만 |
|---|
| 2025.11.14 | ₩41,485 | ₩42,689 | ₩41,485 | ₩42,381 | +2.16% | 5.4천 |
|---|
| 2025.11.13 | ₩42,970 | ₩43,010 | ₩42,020 | ₩42,274 | -1.62% | 1만 |
|---|
| 2025.11.12 | ₩43,746 | ₩43,746 | ₩43,157 | ₩43,398 | -0.80% | 8.1천 |
|---|
| 2025.11.11 | ₩43,519 | ₩43,519 | ₩43,037 | ₩43,292 | -0.52% | 1.2만 |
|---|
| 2025.11.10 | ₩43,545 | ₩43,769 | ₩43,272 | ₩43,769 | +0.51% | 1.4만 |
|---|
| 2025.11.07 | ₩42,328 | ₩42,515 | ₩41,618 | ₩42,515 | +0.44% | 5.9천 |
|---|
| 2025.11.06 | ₩43,131 | ₩43,264 | ₩42,702 | ₩42,788 | -0.79% | 4.7천 |
|---|
| 2025.11.05 | ₩43,492 | ₩43,916 | ₩43,492 | ₩43,559 | +0.15% | 5천 |
|---|
| 2025.11.04 | ₩43,786 | ₩43,880 | ₩43,446 | ₩43,446 | -0.78% | 7.3천 |
|---|
| 2025.11.03 | ₩44,942 | ₩44,942 | ₩44,495 | ₩44,561 | -0.85% | 1.4만 |
|---|
| 2025.10.31 | ₩44,823 | ₩44,910 | ₩44,235 | ₩44,400 | -0.94% | 4.5천 |
|---|
| 2025.10.30 | ₩44,830 | ₩44,950 | ₩44,429 | ₩44,429 | -0.90% | 8.9천 |
|---|
| 2025.10.29 | ₩45,098 | ₩45,197 | ₩44,924 | ₩45,110 | +0.03% | 8.3만 |
|---|
| 2025.10.28 | ₩44,161 | ₩44,612 | ₩44,027 | ₩44,612 | +1.02% | 2.9천 |
|---|
| 2025.10.27 | ₩43,854 | ₩44,054 | ₩43,693 | ₩44,054 | +0.45% | 4.1천 |
|---|
| 2025.10.24 | ₩43,283 | ₩43,283 | ₩43,197 | ₩43,224 | -0.14% | 1.2천 |
|---|
| 2025.10.23 | ₩42,368 | ₩42,635 | ₩42,368 | ₩42,576 | +0.49% | 1.6천 |
|---|
| 2025.10.22 | ₩42,488 | ₩42,503 | ₩41,873 | ₩42,060 | -1.01% | 3.5천 |
|---|
| 2025.10.21 | ₩42,568 | ₩42,568 | ₩42,408 | ₩42,408 | -0.38% | 3.1천 |
|---|
| 2025.10.20 | ₩42,408 | ₩42,760 | ₩42,408 | ₩42,638 | +0.54% | 4.7천 |
|---|
| 2025.10.17 | ₩41,899 | ₩42,247 | ₩41,826 | ₩42,140 | +0.57% | 2.6천 |
|---|
| 2025.10.16 | ₩42,380 | ₩42,448 | ₩41,806 | ₩42,055 | -0.77% | 3.2천 |
|---|
| 2025.10.15 | ₩42,448 | ₩42,448 | ₩42,001 | ₩42,001 | -1.05% | 1천 |
|---|
| 2025.10.14 | ₩41,779 | ₩42,127 | ₩41,692 | ₩41,692 | -0.21% | 2천 |
|---|
| 2025.10.13 | ₩42,274 | ₩42,435 | ₩42,006 | ₩42,432 | +0.37% | 5.2천 |
|---|
| 2025.10.10 | ₩43,050 | ₩43,102 | ₩41,162 | ₩41,162 | -4.39% | 9.3천 |
|---|