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 | ₩53,869 | ₩53,985 | ₩53,869 | ₩53,974 | +0.20% | 3.6천 |
| 2026.10.08 | ₩54,642 | ₩54,694 | ₩53,628 | ₩53,698 | -1.73% | 2.2만 |
| 2026.10.07 | ₩54,709 | ₩54,920 | ₩54,709 | ₩54,920 | +0.39% | 9천 |
| 2026.10.06 | ₩55,256 | ₩55,376 | ₩55,136 | ₩55,136 | -0.22% | 3.6천 |
| 2026.10.05 | ₩54,936 | ₩55,043 | ₩54,689 | ₩55,043 | +0.19% | 5.5천 |
| 2026.10.02 | ₩54,816 | ₩54,816 | ₩54,469 | ₩54,513 | -0.55% | 4.9천 |
| 2026.10.01 | ₩53,762 | ₩54,002 | ₩53,368 | ₩53,981 | +0.41% | 8.8천 |
| 2026.09.30 | ₩53,442 | ₩53,788 | ₩53,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,522 |
| +0.15% |
| 5.9천 |
| 2026.09.29 | ₩53,582 | ₩53,582 | ₩53,215 | ₩53,285 | -0.55% | 3.8천 |
|---|
| 2026.09.28 | ₩53,215 | ₩53,228 | ₩52,441 | ₩52,941 | -0.51% | 5.9천 |
|---|
| 2026.09.25 | ₩53,201 | ₩53,348 | ₩53,115 | ₩53,268 | +0.13% | 3.6천 |
|---|
| 2026.09.24 | ₩52,463 | ₩52,922 | ₩52,334 | ₩52,922 | +0.87% | 3.2만 |
|---|
| 2026.09.23 | ₩53,335 | ₩53,335 | ₩52,568 | ₩52,870 | -0.87% | 2.2천 |
|---|
| 2026.09.22 | ₩53,175 | ₩53,415 | ₩53,068 | ₩53,377 | +0.38% | 1.1만 |
|---|
| 2026.09.21 | ₩51,840 | ₩53,228 | ₩51,840 | ₩52,869 | +1.98% | 3.8만 |
|---|
| 2026.09.18 | ₩50,960 | ₩51,373 | ₩50,839 | ₩51,369 | +0.80% | 6.1천 |
|---|
| 2026.09.17 | ₩50,626 | ₩50,641 | ₩50,439 | ₩50,641 | +0.03% | 1.4만 |
|---|
| 2026.09.16 | ₩49,985 | ₩50,079 | ₩49,292 | ₩49,571 | -0.83% | 4.2천 |
|---|
| 2026.09.15 | ₩49,919 | ₩49,919 | ₩49,458 | ₩49,529 | -0.78% | 4.1천 |
|---|
| 2026.09.14 | ₩49,492 | ₩50,026 | ₩49,492 | ₩49,805 | +0.63% | 6.9천 |
|---|
| 2026.09.11 | ₩51,320 | ₩51,320 | ₩50,946 | ₩50,946 | -0.73% | 5.7천 |
|---|
| 2026.09.10 | ₩50,759 | ₩50,880 | ₩50,493 | ₩50,573 | -0.37% | 2.4천 |
|---|
| 2026.09.09 | ₩51,480 | ₩51,613 | ₩51,333 | ₩51,400 | -0.16% | 6.7천 |
|---|
| 2026.09.08 | ₩51,787 | ₩51,787 | ₩51,480 | ₩51,533 | -0.49% | 5천 |
|---|
| 2026.09.04 | ₩51,160 | ₩51,440 | ₩51,133 | ₩51,413 | +0.50% | 6.3천 |
|---|
| 2026.09.03 | ₩50,266 | ₩50,751 | ₩50,019 | ₩50,751 | +0.97% | 2.9천 |
|---|
| 2026.09.02 | ₩50,146 | ₩50,339 | ₩50,119 | ₩50,315 | +0.34% | 5천 |
|---|
| 2026.09.01 | ₩50,066 | ₩50,412 | ₩49,912 | ₩50,060 | -0.01% | 1.2만 |
|---|
| 2026.08.31 | ₩50,906 | ₩50,906 | ₩50,653 | ₩50,866 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩51,547 | ₩51,560 | ₩50,866 | ₩50,866 | -1.32% | 8.9천 |
|---|
| 2026.08.27 | ₩51,307 | ₩51,613 | ₩51,066 | ₩51,613 | +0.60% | 3.6천 |
|---|
| 2026.08.26 | ₩50,439 | ₩50,493 | ₩50,219 | ₩50,396 | -0.08% | 8.8천 |
|---|
| 2026.08.25 | ₩50,453 | ₩50,453 | ₩50,152 | ₩50,386 | -0.13% | 1.3만 |
|---|
| 2026.08.24 | ₩49,745 | ₩49,985 | ₩49,612 | ₩49,820 | +0.15% | 5.6천 |
|---|
| 2026.08.21 | ₩50,986 | ₩50,986 | ₩50,319 | ₩50,565 | -0.83% | 1.1만 |
|---|
| 2026.08.20 | ₩50,693 | ₩50,813 | ₩50,399 | ₩50,559 | -0.26% | 7.6천 |
|---|
| 2026.08.19 | ₩51,320 | ₩51,320 | ₩50,412 | ₩50,479 | -1.64% | 2.5만 |
|---|
| 2026.08.18 | ₩51,480 | ₩51,480 | ₩50,866 | ₩51,141 | -0.66% | 1만 |
|---|
| 2026.08.17 | ₩52,721 | ₩52,908 | ₩52,588 | ₩52,694 | -0.05% | 5.3천 |
|---|
| 2026.08.14 | ₩52,614 | ₩52,614 | ₩52,080 | ₩52,334 | -0.53% | 1.5만 |
|---|
| 2026.08.13 | ₩52,772 | ₩52,868 | ₩52,585 | ₩52,585 | -0.35% | 3.9천 |
|---|
| 2026.08.12 | ₩52,267 | ₩52,267 | ₩51,986 | ₩51,986 | -0.54% | 5.8천 |
|---|
| 2026.08.11 | ₩51,840 | ₩51,840 | ₩51,133 | ₩51,353 | -0.94% | 1.1만 |
|---|
| 2026.08.10 | ₩51,774 | ₩51,934 | ₩51,423 | ₩51,423 | -0.68% | 6천 |
|---|
| 2026.08.07 | ₩52,027 | ₩52,027 | ₩51,579 | ₩51,819 | -0.40% | 6.7천 |
|---|
| 2026.08.06 | ₩51,000 | ₩51,880 | ₩51,000 | ₩51,416 | +0.82% | 3.7천 |
|---|
| 2026.08.05 | ₩52,040 | ₩52,261 | ₩51,467 | ₩51,467 | -1.10% | 1만 |
|---|
| 2026.08.04 | ₩51,020 | ₩51,820 | ₩50,966 | ₩51,693 | +1.32% | 8.3천 |
|---|
| 2026.08.03 | ₩48,664 | ₩49,865 | ₩48,664 | ₩49,788 | +2.31% | 4.5천 |
|---|
| 2026.07.31 | ₩49,799 | ₩49,799 | ₩48,278 | ₩49,385 | -0.83% | 4.1만 |
|---|
| 2026.07.30 | ₩48,144 | ₩48,798 | ₩47,857 | ₩48,798 | +1.36% | 7.9천 |
|---|
| 2026.07.29 | ₩46,956 | ₩47,117 | ₩45,956 | ₩45,956 | -2.13% | 1.3만 |
|---|
| 2026.07.28 | ₩47,410 | ₩47,557 | ₩46,876 | ₩47,442 | +0.07% | 8천 |
|---|
| 2026.07.27 | ₩49,505 | ₩49,505 | ₩47,837 | ₩48,371 | -2.29% | 5.5천 |
|---|
| 2026.07.24 | ₩49,852 | ₩49,852 | ₩48,891 | ₩49,051 | -1.61% | 5.3천 |
|---|
| 2026.07.23 | ₩50,132 | ₩50,486 | ₩49,739 | ₩50,015 | -0.23% | 6.3천 |
|---|
| 2026.07.22 | ₩49,945 | ₩50,880 | ₩49,945 | ₩50,697 | +1.50% | 5.3천 |
|---|
| 2026.07.21 | ₩50,026 | ₩50,793 | ₩49,972 | ₩50,773 | +1.49% | 1.1만 |
|---|
| 2026.07.20 | ₩50,104 | ₩50,104 | ₩49,172 | ₩49,172 | -1.86% | 6.4천 |
|---|
| 2026.07.17 | ₩48,504 | ₩49,697 | ₩48,504 | ₩49,078 | +1.18% | 6.1천 |
|---|
| 2026.07.16 | ₩50,586 | ₩50,666 | ₩49,839 | ₩49,959 | -1.24% | 7천 |
|---|
| 2026.07.15 | ₩51,580 | ₩51,580 | ₩50,900 | ₩51,440 | -0.27% | 2.1천 |
|---|
| 2026.07.14 | ₩51,764 | ₩51,894 | ₩51,764 | ₩51,776 | +0.02% | 4.6천 |
|---|
| 2026.07.13 | ₩51,253 | ₩51,253 | ₩50,666 | ₩50,767 | -0.95% | 7.8천 |
|---|
| 2026.07.10 | ₩51,653 | ₩52,201 | ₩51,613 | ₩52,161 | +0.98% | 3.1천 |
|---|
| 2026.07.09 | ₩51,974 | ₩52,247 | ₩51,680 | ₩51,974 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩49,865 | ₩50,848 | ₩49,865 | ₩50,848 | +1.97% | 1.3만 |
|---|
| 2026.07.07 | ₩50,212 | ₩50,279 | ₩49,545 | ₩50,050 | -0.32% | 1.3만 |
|---|
| 2026.07.06 | ₩51,653 | ₩51,906 | ₩51,146 | ₩51,404 | -0.48% | 1.1만 |
|---|
| 2026.07.02 | ₩52,054 | ₩52,374 | ₩50,279 | ₩50,610 | -2.77% | 2.2만 |
|---|
| 2026.07.01 | ₩52,788 | ₩52,974 | ₩52,181 | ₩52,375 | -0.78% | 8.8천 |
|---|
| 2026.06.30 | ₩52,981 | ₩54,147 | ₩52,981 | ₩54,147 | +2.20% | 5.6천 |
|---|
| 2026.06.29 | ₩51,807 | ₩52,828 | ₩51,420 | ₩52,748 | +1.82% | 9.4천 |
|---|
| 2026.06.26 | ₩51,400 | ₩51,814 | ₩50,906 | ₩51,226 | -0.34% | 3.1만 |
|---|
| 2026.06.25 | ₩52,948 | ₩52,948 | ₩51,407 | ₩52,454 | -0.93% | 5.5천 |
|---|
| 2026.06.24 | ₩51,587 | ₩51,947 | ₩51,026 | ₩51,357 | -0.44% | 1만 |
|---|
| 2026.06.23 | ₩51,840 | ₩52,481 | ₩51,420 | ₩51,640 | -0.39% | 9.3천 |
|---|
| 2026.06.22 | ₩54,749 | ₩54,749 | ₩54,009 | ₩54,336 | -0.76% | 5.6천 |
|---|
| 2026.06.18 | ₩53,909 | ₩54,269 | ₩53,642 | ₩54,149 | +0.45% | 2.3만 |
|---|
| 2026.06.17 | ₩53,095 | ₩53,415 | ₩52,307 | ₩52,334 | -1.43% | 8천 |
|---|
| 2026.06.16 | ₩53,428 | ₩53,428 | ₩52,214 | ₩52,214 | -2.27% | 5.1천 |
|---|
| 2026.06.15 | ₩52,961 | ₩53,575 | ₩52,961 | ₩53,575 | +1.16% | 6.2천 |
|---|
| 2026.06.12 | ₩51,106 | ₩51,707 | ₩50,893 | ₩51,433 | +0.64% | 5천 |
|---|
| 2026.06.11 | ₩50,039 | ₩51,274 | ₩49,659 | ₩51,274 | +2.47% | 7.3천 |
|---|
| 2026.06.10 | ₩49,772 | ₩50,412 | ₩49,078 | ₩49,078 | -1.39% | 5.9천 |
|---|
| 2026.06.09 | ₩51,693 | ₩52,014 | ₩48,905 | ₩50,573 | -2.17% | 5.6천 |
|---|
| 2026.06.08 | ₩51,040 | ₩51,253 | ₩50,773 | ₩50,902 | -0.27% | 8.3천 |
|---|
| 2026.06.05 | ₩52,014 | ₩52,014 | ₩49,799 | ₩49,825 | -4.21% | 1.7만 |
|---|
| 2026.06.04 | ₩52,427 | ₩53,448 | ₩52,054 | ₩53,375 | +1.81% | 9.2천 |
|---|
| 2026.06.03 | ₩54,562 | ₩54,602 | ₩53,762 | ₩53,999 | -1.03% | 7.1천 |
|---|
| 2026.06.02 | ₩53,922 | ₩54,282 | ₩53,715 | ₩54,251 | +0.61% | 1.7만 |
|---|
| 2026.06.01 | ₩52,574 | ₩53,375 | ₩52,574 | ₩53,308 | +1.40% | 9천 |
|---|
| 2026.05.29 | ₩52,227 | ₩52,534 | ₩52,014 | ₩52,201 | -0.05% | 9.4천 |
|---|
| 2026.05.28 | ₩51,280 | ₩51,811 | ₩51,120 | ₩51,707 | +0.83% | 6.1천 |
|---|
| 2026.05.27 | ₩52,054 | ₩52,054 | ₩51,053 | ₩51,339 | -1.37% | 1.1만 |
|---|
| 2026.05.26 | ₩50,920 | ₩51,573 | ₩50,920 | ₩51,440 | +1.02% | 1.7만 |
|---|
| 2026.05.22 | ₩50,386 | ₩50,426 | ₩50,122 | ₩50,122 | -0.52% | 7.1천 |
|---|
| 2026.05.21 | ₩49,559 | ₩50,159 | ₩49,559 | ₩50,000 | +0.89% | 1.3만 |
|---|
| 2026.05.20 | ₩48,998 | ₩49,799 | ₩48,998 | ₩49,759 | +1.55% | 17.2만 |
|---|
| 2026.05.19 | ₩48,531 | ₩49,158 | ₩48,173 | ₩48,490 | -0.09% | 15.5만 |
|---|
| 2026.05.18 | ₩50,079 | ₩50,079 | ₩48,650 | ₩49,025 | -2.10% | 8.7천 |
|---|
| 2026.05.15 | ₩49,757 | ₩50,306 | ₩49,639 | ₩49,839 | +0.16% | 1.2만 |
|---|
| 2026.05.14 | ₩50,279 | ₩51,053 | ₩50,192 | ₩50,944 | +1.32% | 7.5천 |
|---|
| 2026.05.13 | ₩49,972 | ₩50,332 | ₩49,393 | ₩50,124 | +0.30% | 4.7천 |
|---|
| 2026.05.12 | ₩49,385 | ₩49,705 | ₩48,451 | ₩49,398 | +0.03% | 1.2만 |
|---|
| 2026.05.11 | ₩49,652 | ₩50,212 | ₩49,652 | ₩49,981 | +0.66% | 1.4만 |
|---|
| 2026.05.08 | ₩48,851 | ₩49,639 | ₩48,851 | ₩49,639 | +1.61% | 7.9천 |
|---|
| 2026.05.07 | ₩48,865 | ₩49,051 | ₩48,291 | ₩48,411 | -0.93% | 9.4천 |
|---|
| 2026.05.06 | ₩48,278 | ₩48,717 | ₩48,037 | ₩48,717 | +0.91% | 9.9천 |
|---|
| 2026.05.05 | ₩47,383 | ₩47,557 | ₩47,197 | ₩47,343 | -0.08% | 4.2천 |
|---|
| 2026.05.04 | ₩46,690 | ₩46,903 | ₩46,276 | ₩46,576 | -0.24% | 5.7천 |
|---|
| 2026.05.01 | ₩46,529 | ₩46,602 | ₩46,476 | ₩46,504 | -0.05% | 5.6천 |
|---|
| 2026.04.30 | ₩46,743 | ₩46,743 | ₩45,422 | ₩46,179 | -1.21% | 4.7천 |
|---|
| 2026.04.29 | ₩46,036 | ₩46,196 | ₩45,729 | ₩46,013 | -0.05% | 4.6천 |
|---|
| 2026.04.28 | ₩45,622 | ₩45,889 | ₩45,382 | ₩45,836 | +0.47% | 6.3천 |
|---|
| 2026.04.27 | ₩46,663 | ₩46,678 | ₩46,243 | ₩46,678 | +0.03% | 5.7천 |
|---|
| 2026.04.24 | ₩46,143 | ₩46,716 | ₩45,902 | ₩46,580 | +0.95% | 4만 |
|---|
| 2026.04.23 | ₩45,822 | ₩45,876 | ₩45,342 | ₩45,409 | -0.90% | 4.5천 |
|---|
| 2026.04.22 | ₩45,235 | ₩45,956 | ₩45,235 | ₩45,956 | +1.59% | 4천 |
|---|
| 2026.04.21 | ₩45,248 | ₩45,248 | ₩44,768 | ₩44,915 | -0.74% | 4.3천 |
|---|
| 2026.04.20 | ₩45,075 | ₩45,075 | ₩44,808 | ₩45,062 | -0.03% | 1.2만 |
|---|
| 2026.04.17 | ₩45,088 | ₩45,175 | ₩44,875 | ₩45,142 | +0.12% | 4천 |
|---|
| 2026.04.16 | ₩44,528 | ₩44,581 | ₩44,181 | ₩44,475 | -0.12% | 4.1천 |
|---|
| 2026.04.15 | ₩44,034 | ₩44,501 | ₩43,967 | ₩44,501 | +1.06% | 2.2만 |
|---|
| 2026.04.14 | ₩43,514 | ₩43,954 | ₩43,514 | ₩43,905 | +0.90% | 3.7천 |
|---|
| 2026.04.13 | ₩42,219 | ₩43,087 | ₩42,219 | ₩43,057 | +1.98% | 7.1천 |
|---|
| 2026.04.10 | ₩42,373 | ₩42,780 | ₩42,246 | ₩42,246 | -0.30% | 3.5만 |
|---|
| 2026.04.09 | ₩41,572 | ₩42,059 | ₩41,426 | ₩42,059 | +1.17% | 6천 |
|---|
| 2026.04.08 | ₩41,819 | ₩41,819 | ₩41,435 | ₩41,552 | -0.64% | 5천 |
|---|
| 2026.04.07 | ₩39,384 | ₩39,782 | ₩38,870 | ₩39,782 | +1.01% | 3.5천 |
|---|
| 2026.04.06 | ₩39,317 | ₩39,440 | ₩39,317 | ₩39,440 | +0.31% | 2.9천 |
|---|
| 2026.04.02 | ₩38,256 | ₩39,324 | ₩38,256 | ₩39,241 | +2.57% | 1.6만 |
|---|
| 2026.04.01 | ₩39,150 | ₩39,537 | ₩39,097 | ₩39,158 | +0.02% | 3.6만 |
|---|
| 2026.03.31 | ₩37,709 | ₩38,529 | ₩37,643 | ₩38,529 | +2.17% | 6천 |
|---|
| 2026.03.30 | ₩37,856 | ₩37,856 | ₩36,575 | ₩36,775 | -2.86% | 4.1만 |
|---|
| 2026.03.27 | ₩38,023 | ₩38,155 | ₩37,509 | ₩37,559 | -1.22% | 1.1만 |
|---|
| 2026.03.26 | ₩39,070 | ₩39,070 | ₩38,243 | ₩38,243 | -2.12% | 1.8만 |
|---|
| 2026.03.25 | ₩39,844 | ₩39,924 | ₩39,657 | ₩39,740 | -0.26% | 3.7천 |
|---|
| 2026.03.24 | ₩39,764 | ₩39,896 | ₩39,519 | ₩39,607 | -0.40% | 4.7천 |
|---|
| 2026.03.23 | ₩39,804 | ₩40,565 | ₩39,764 | ₩39,951 | +0.37% | 1.9만 |
|---|
| 2026.03.20 | ₩39,864 | ₩39,864 | ₩39,137 | ₩39,230 | -1.59% | 4.1천 |
|---|
| 2026.03.19 | ₩39,551 | ₩40,245 | ₩39,217 | ₩40,191 | +1.62% | 1.4만 |
|---|
| 2026.03.18 | ₩40,592 | ₩40,658 | ₩40,031 | ₩40,044 | -1.35% | 1.6만 |
|---|
| 2026.03.17 | ₩40,485 | ₩40,632 | ₩40,385 | ₩40,589 | +0.26% | 8.8천 |
|---|
| 2026.03.16 | ₩40,218 | ₩40,431 | ₩40,218 | ₩40,391 | +0.43% | 8.5천 |
|---|
| 2026.03.13 | ₩40,231 | ₩40,538 | ₩39,591 | ₩39,698 | -1.33% | 2.1만 |
|---|
| 2026.03.12 | ₩40,618 | ₩40,618 | ₩40,004 | ₩40,098 | -1.28% | 1.2만 |
|---|
| 2026.03.11 | ₩41,073 | ₩41,179 | ₩40,752 | ₩40,979 | -0.23% | 1.9만 |
|---|
| 2026.03.10 | ₩40,672 | ₩41,092 | ₩40,672 | ₩40,685 | +0.03% | 9.2천 |
|---|
| 2026.03.09 | ₩39,271 | ₩40,605 | ₩39,271 | ₩40,592 | +3.36% | 2.6만 |
|---|
| 2026.03.06 | ₩39,991 | ₩40,338 | ₩39,564 | ₩39,564 | -1.07% | 8.7천 |
|---|
| 2026.03.05 | ₩40,905 | ₩40,954 | ₩40,084 | ₩40,725 | -0.44% | 1.2만 |
|---|
| 2026.03.04 | ₩40,351 | ₩40,885 | ₩40,251 | ₩40,738 | +0.96% | 2.4만 |
|---|
| 2026.03.03 | ₩39,684 | ₩40,310 | ₩39,684 | ₩40,271 | +1.48% | 1.3만 |
|---|
| 2026.03.02 | ₩40,685 | ₩40,992 | ₩40,596 | ₩40,885 | +0.49% | 7천 |
|---|
| 2026.02.27 | ₩40,565 | ₩40,872 | ₩40,565 | ₩40,765 | +0.49% | 1.1만 |
|---|
| 2026.02.26 | ₩41,712 | ₩41,752 | ₩40,958 | ₩41,299 | -0.99% | 6.8천 |
|---|
| 2026.02.25 | ₩42,006 | ₩42,326 | ₩41,959 | ₩42,273 | +0.64% | 6.1천 |
|---|
| 2026.02.24 | ₩41,165 | ₩41,566 | ₩41,165 | ₩41,472 | +0.75% | 8천 |
|---|
| 2026.02.23 | ₩41,552 | ₩41,686 | ₩40,834 | ₩41,072 | -1.16% | 8.7천 |
|---|
| 2026.02.20 | ₩41,005 | ₩41,766 | ₩41,005 | ₩41,499 | +1.20% | 3천 |
|---|
| 2026.02.19 | ₩41,112 | ₩41,205 | ₩40,845 | ₩41,096 | -0.04% | 9.5천 |
|---|
| 2026.02.18 | ₩41,345 | ₩41,606 | ₩41,072 | ₩41,336 | -0.02% | 6.7천 |
|---|
| 2026.02.17 | ₩40,378 | ₩40,992 | ₩39,964 | ₩40,861 | +1.20% | 5.8천 |
|---|
| 2026.02.13 | ₩40,725 | ₩41,000 | ₩40,458 | ₩40,658 | -0.16% | 3.7천 |
|---|
| 2026.02.12 | ₩41,913 | ₩41,913 | ₩40,765 | ₩40,778 | -2.71% | 9.8천 |
|---|
| 2026.02.11 | ₩42,153 | ₩42,153 | ₩41,187 | ₩41,672 | -1.14% | 3.3만 |
|---|
| 2026.02.10 | ₩41,779 | ₩41,779 | ₩41,352 | ₩41,406 | -0.89% | 1.5만 |
|---|
| 2026.02.09 | ₩40,965 | ₩41,779 | ₩40,965 | ₩41,592 | +1.53% | 1.4만 |
|---|
| 2026.02.06 | ₩39,978 | ₩41,019 | ₩39,978 | ₩41,019 | +2.60% | 7.6천 |
|---|
| 2026.02.05 | ₩39,497 | ₩40,058 | ₩39,391 | ₩39,564 | +0.17% | 7.4천 |
|---|
| 2026.02.04 | ₩40,738 | ₩40,818 | ₩39,373 | ₩39,924 | -2.00% | 1.2만 |
|---|
| 2026.02.03 | ₩42,380 | ₩42,380 | ₩40,678 | ₩41,125 | -2.96% | 1.5만 |
|---|
| 2026.02.02 | ₩41,739 | ₩42,460 | ₩41,739 | ₩42,166 | +1.02% | 1.4만 |
|---|
| 2026.01.30 | ₩42,486 | ₩42,820 | ₩41,955 | ₩41,955 | -1.25% | 2.1만 |
|---|
| 2026.01.29 | ₩42,166 | ₩42,740 | ₩41,626 | ₩42,727 | +1.33% | 1.5만 |
|---|
| 2026.01.28 | ₩43,060 | ₩43,087 | ₩42,690 | ₩42,967 | -0.22% | 1.8만 |
|---|
| 2026.01.27 | ₩42,349 | ₩42,833 | ₩42,349 | ₩42,727 | +0.89% | 1.8만 |
|---|
| 2026.01.26 | ₩41,726 | ₩42,139 | ₩41,726 | ₩42,006 | +0.67% | 1.7만 |
|---|
| 2026.01.23 | ₩41,259 | ₩41,819 | ₩41,225 | ₩41,672 | +1.00% | 1.1만 |
|---|
| 2026.01.22 | ₩41,873 | ₩41,873 | ₩41,332 | ₩41,472 | -0.96% | 9천 |
|---|
| 2026.01.21 | ₩41,072 | ₩41,379 | ₩40,745 | ₩41,272 | +0.49% | 7.9천 |
|---|
| 2026.01.20 | ₩41,179 | ₩41,365 | ₩40,845 | ₩40,858 | -0.78% | 1.4만 |
|---|
| 2026.01.16 | ₩42,273 | ₩42,273 | ₩41,873 | ₩42,086 | -0.44% | 1.2만 |
|---|
| 2026.01.15 | ₩42,406 | ₩42,406 | ₩41,826 | ₩41,846 | -1.32% | 1.4만 |
|---|
| 2026.01.14 | ₩41,833 | ₩41,833 | ₩41,079 | ₩41,392 | -1.05% | 1.4만 |
|---|
| 2026.01.13 | ₩42,313 | ₩42,433 | ₩41,966 | ₩42,073 | -0.57% | 1.4만 |
|---|
| 2026.01.12 | ₩41,833 | ₩42,513 | ₩41,833 | ₩42,353 | +1.24% | 1.5만 |
|---|
| 2026.01.09 | ₩41,906 | ₩42,219 | ₩41,806 | ₩42,139 | +0.56% | 2.5만 |
|---|
| 2026.01.08 | ₩41,979 | ₩41,979 | ₩41,179 | ₩41,459 | -1.24% | 3.2만 |
|---|
| 2026.01.07 | ₩41,993 | ₩42,233 | ₩41,913 | ₩41,953 | -0.10% | 1.8만 |
|---|
| 2026.01.06 | ₩41,766 | ₩42,019 | ₩41,766 | ₩41,953 | +0.45% | 1만 |
|---|
| 2026.01.05 | ₩41,806 | ₩41,806 | ₩41,432 | ₩41,446 | -0.86% | 1.7만 |
|---|
| 2026.01.02 | ₩41,406 | ₩41,686 | ₩41,059 | ₩41,201 | -0.49% | 9.5천 |
|---|
| 2025.12.31 | ₩41,259 | ₩41,259 | ₩40,845 | ₩40,876 | -0.93% | 2.9만 |
|---|
| 2025.12.30 | ₩41,165 | ₩41,299 | ₩41,147 | ₩41,148 | -0.04% | 1.2만 |
|---|
| 2025.12.29 | ₩41,099 | ₩41,232 | ₩41,079 | ₩41,224 | +0.31% | 2.7천 |
|---|
| 2025.12.26 | ₩41,472 | ₩41,566 | ₩41,392 | ₩41,419 | -0.13% | 6천 |
|---|
| 2025.12.24 | ₩41,245 | ₩41,352 | ₩41,192 | ₩41,273 | +0.07% | 1.2만 |
|---|
| 2025.12.23 | ₩40,809 | ₩41,219 | ₩40,750 | ₩41,171 | +0.89% | 6.1천 |
|---|
| 2025.12.22 | ₩40,872 | ₩40,872 | ₩40,672 | ₩40,758 | -0.28% | 1.1만 |
|---|
| 2025.12.19 | ₩40,058 | ₩40,525 | ₩40,058 | ₩40,469 | +1.03% | 1.5만 |
|---|
| 2025.12.18 | ₩39,818 | ₩39,898 | ₩39,536 | ₩39,707 | -0.28% | 1만 |
|---|
| 2025.12.17 | ₩41,979 | ₩41,979 | ₩40,734 | ₩40,734 | -2.97% | 1.7만 |
|---|
| 2025.12.16 | ₩41,659 | ₩41,913 | ₩41,552 | ₩41,875 | +0.52% | 9.1천 |
|---|
| 2025.12.15 | ₩42,420 | ₩42,420 | ₩41,744 | ₩41,744 | -1.59% | 4.4천 |
|---|
| 2025.12.12 | ₩43,224 | ₩43,260 | ₩42,086 | ₩42,161 | -2.46% | 6.1천 |
|---|
| 2025.12.11 | ₩43,527 | ₩43,727 | ₩42,893 | ₩43,618 | +0.21% | 8.9천 |
|---|
| 2025.12.10 | ₩43,727 | ₩44,026 | ₩43,434 | ₩43,954 | +0.52% | 4천 |
|---|
| 2025.12.09 | ₩43,674 | ₩43,834 | ₩43,434 | ₩43,834 | +0.37% | 1.2만 |
|---|
| 2025.12.08 | ₩43,594 | ₩43,701 | ₩43,518 | ₩43,623 | +0.07% | 8.2천 |
|---|
| 2025.12.05 | ₩43,474 | ₩43,582 | ₩43,220 | ₩43,420 | -0.12% | 7.6천 |
|---|
| 2025.12.04 | ₩43,220 | ₩43,274 | ₩42,953 | ₩43,194 | -0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩42,713 | ₩43,247 | ₩42,673 | ₩43,140 | +1.00% | 8.3천 |
|---|
| 2025.12.02 | ₩42,993 | ₩43,367 | ₩42,993 | ₩43,119 | +0.29% | 1만 |
|---|
| 2025.12.01 | ₩42,446 | ₩42,980 | ₩42,446 | ₩42,761 | +0.74% | 1.1만 |
|---|
| 2025.11.28 | ₩42,793 | ₩42,940 | ₩42,701 | ₩42,927 | +0.31% | 1만 |
|---|
| 2025.11.26 | ₩42,606 | ₩42,829 | ₩42,366 | ₩42,704 | +0.23% | 6.2천 |
|---|
| 2025.11.25 | ₩41,406 | ₩42,179 | ₩41,406 | ₩42,179 | +1.87% | 8.7천 |
|---|
| 2025.11.24 | ₩40,912 | ₩42,139 | ₩40,912 | ₩41,913 | +2.45% | 9.6천 |
|---|
| 2025.11.21 | ₩40,685 | ₩41,112 | ₩39,850 | ₩40,632 | -0.13% | 2.6만 |
|---|
| 2025.11.20 | ₩42,887 | ₩42,887 | ₩40,556 | ₩40,605 | -5.32% | 1만 |
|---|
| 2025.11.19 | ₩42,099 | ₩42,099 | ₩41,415 | ₩41,740 | -0.85% | 9천 |
|---|
| 2025.11.18 | ₩41,486 | ₩41,552 | ₩40,979 | ₩41,165 | -0.77% | 3.2천 |
|---|
| 2025.11.17 | ₩42,340 | ₩42,340 | ₩41,506 | ₩41,833 | -1.20% | 2만 |
|---|
| 2025.11.14 | ₩41,365 | ₩42,566 | ₩41,365 | ₩42,259 | +2.16% | 5.4천 |
|---|
| 2025.11.13 | ₩42,847 | ₩42,887 | ₩41,899 | ₩42,153 | -1.62% | 1만 |
|---|
| 2025.11.12 | ₩43,621 | ₩43,621 | ₩43,033 | ₩43,274 | -0.80% | 8.1천 |
|---|
| 2025.11.11 | ₩43,394 | ₩43,394 | ₩42,913 | ₩43,168 | -0.52% | 1.2만 |
|---|
| 2025.11.10 | ₩43,420 | ₩43,643 | ₩43,148 | ₩43,643 | +0.51% | 1.4만 |
|---|
| 2025.11.07 | ₩42,206 | ₩42,393 | ₩41,499 | ₩42,393 | +0.44% | 5.9천 |
|---|
| 2025.11.06 | ₩43,007 | ₩43,140 | ₩42,580 | ₩42,665 | -0.79% | 4.7천 |
|---|
| 2025.11.05 | ₩43,367 | ₩43,790 | ₩43,367 | ₩43,434 | +0.15% | 5천 |
|---|
| 2025.11.04 | ₩43,661 | ₩43,754 | ₩43,322 | ₩43,322 | -0.78% | 7.3천 |
|---|
| 2025.11.03 | ₩44,813 | ₩44,813 | ₩44,368 | ₩44,433 | -0.85% | 1.4만 |
|---|
| 2025.10.31 | ₩44,695 | ₩44,781 | ₩44,108 | ₩44,273 | -0.94% | 4.5천 |
|---|
| 2025.10.30 | ₩44,701 | ₩44,821 | ₩44,301 | ₩44,301 | -0.90% | 8.9천 |
|---|
| 2025.10.29 | ₩44,968 | ₩45,067 | ₩44,795 | ₩44,980 | +0.03% | 8.3만 |
|---|
| 2025.10.28 | ₩44,034 | ₩44,484 | ₩43,901 | ₩44,484 | +1.02% | 2.9천 |
|---|
| 2025.10.27 | ₩43,729 | ₩43,927 | ₩43,567 | ₩43,927 | +0.45% | 4.1천 |
|---|
| 2025.10.24 | ₩43,159 | ₩43,159 | ₩43,073 | ₩43,100 | -0.14% | 1.2천 |
|---|
| 2025.10.23 | ₩42,246 | ₩42,513 | ₩42,246 | ₩42,454 | +0.49% | 1.6천 |
|---|
| 2025.10.22 | ₩42,366 | ₩42,381 | ₩41,752 | ₩41,939 | -1.01% | 3.5천 |
|---|
| 2025.10.21 | ₩42,446 | ₩42,446 | ₩42,286 | ₩42,286 | -0.38% | 3.1천 |
|---|
| 2025.10.20 | ₩42,286 | ₩42,637 | ₩42,286 | ₩42,516 | +0.54% | 4.7천 |
|---|
| 2025.10.17 | ₩41,779 | ₩42,126 | ₩41,706 | ₩42,019 | +0.57% | 2.6천 |
|---|
| 2025.10.16 | ₩42,258 | ₩42,326 | ₩41,686 | ₩41,934 | -0.77% | 3.2천 |
|---|
| 2025.10.15 | ₩42,326 | ₩42,326 | ₩41,881 | ₩41,881 | -1.05% | 1천 |
|---|
| 2025.10.14 | ₩41,659 | ₩42,006 | ₩41,572 | ₩41,572 | -0.21% | 2천 |
|---|
| 2025.10.13 | ₩42,153 | ₩42,313 | ₩41,886 | ₩42,310 | +0.37% | 5.2천 |
|---|
| 2025.10.10 | ₩42,927 | ₩42,979 | ₩41,044 | ₩41,044 | -4.39% | 9.3천 |
|---|