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 | ₩55,169 | ₩55,611 | ₩53,855 | ₩54,202 | -1.75% | 4.3만 |
| 2026.09.28–2026.10.02 | ₩53,440 | ₩55,048 | ₩52,663 | ₩54,744 | +2.44% | 2.9만 |
| 2026.09.21–2026.09.25 | ₩52,060 | ₩53,641 | ₩52,060 | ₩53,494 | +2.75% | 8.7만 |
| 2026.09.14–2026.09.18 | ₩49,701 | ₩51,591 | ₩49,500 | ₩51,587 | +3.79% | 3.6만 |
| 2026.09.08–2026.09.11 | ₩52,006 | ₩52,006 | ₩50,706 | ₩51,162 | -1.62% | 2만 |
| 2026.08.31–2026.09.04 | ₩51,122 | ₩51,658 | ₩50,123 | ₩51,631 | +1.00% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩49,956 | ₩51,832 | ₩49,822 | ₩51,082 | +2.25% | 4만 |
| 2026.08.17–2026.08.21 | ₩52,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,132 |
| ₩50,532 |
| ₩50,779 |
| -4.09% |
| 5.8만 |
| 2026.08.10–2026.08.14 | ₩51,993 | ₩53,092 | ₩51,350 | ₩52,556 | +1.08% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,871 | ₩52,482 | ₩48,871 | ₩52,038 | +6.48% | 3.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,715 | ₩50,010 | ₩46,150 | ₩49,594 | -0.24% | 7.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,316 | ₩51,095 | ₩49,098 | ₩49,259 | -2.10% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,470 | ₩52,113 | ₩48,710 | ₩49,286 | -4.24% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,872 | ₩52,468 | ₩49,755 | ₩52,381 | +0.98% | 5만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,026 | ₩54,377 | ₩50,492 | ₩50,824 | -2.31% | 4.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,981 | ₩54,981 | ₩51,122 | ₩51,443 | -6.43% | 6.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,185 | ₩54,499 | ₩52,435 | ₩54,378 | +2.24% | 4.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,256 | ₩52,234 | ₩49,112 | ₩51,651 | +0.77% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,797 | ₩54,834 | ₩50,010 | ₩50,036 | -5.23% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,135 | ₩52,757 | ₩51,135 | ₩52,422 | +2.52% | 4.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,291 | ₩50,639 | ₩48,377 | ₩50,334 | +0.09% | 35.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,862 | ₩51,269 | ₩48,656 | ₩50,050 | +0.38% | 4.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,887 | ₩49,849 | ₩46,472 | ₩49,849 | +6.32% | 3.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,861 | ₩46,941 | ₩45,574 | ₩46,701 | -0.34% | 2.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,266 | ₩46,914 | ₩44,958 | ₩46,777 | +3.34% | 6.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,398 | ₩45,366 | ₩42,398 | ₩45,333 | +6.92% | 4.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,484 | ₩42,961 | ₩39,035 | ₩42,425 | +7.45% | 5.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,016 | ₩39,705 | ₩36,730 | ₩39,407 | +3.66% | 9.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,973 | ₩40,737 | ₩37,668 | ₩37,718 | -5.64% | 5.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,388 | ₩40,830 | ₩39,303 | ₩39,397 | -2.46% | 5.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,437 | ₩41,353 | ₩39,437 | ₩39,866 | +1.09% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,857 | ₩41,165 | ₩39,732 | ₩39,732 | -2.76% | 6.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,728 | ₩42,505 | ₩40,737 | ₩40,938 | -1.89% | 4만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,549 | ₩41,943 | ₩40,134 | ₩41,675 | +2.78% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,139 | ₩42,331 | ₩40,629 | ₩40,830 | -0.75% | 7.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,916 | ₩42,639 | ₩39,540 | ₩41,192 | -1.73% | 5.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,902 | ₩43,269 | ₩41,802 | ₩42,133 | +0.55% | 8.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,353 | ₩42,050 | ₩40,918 | ₩41,849 | +1.20% | 4.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,010 | ₩42,693 | ₩41,253 | ₩42,264 | +0.61% | 7만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,983 | ₩42,412 | ₩41,353 | ₩42,318 | +0.80% | 10.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,273 | ₩41,862 | ₩41,018 | ₩41,376 | +0.25% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,045 | ₩41,742 | ₩40,844 | ₩41,594 | +1.34% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,599 | ₩42,599 | ₩39,703 | ₩40,640 | -4.60% | 5.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,778 | ₩44,213 | ₩42,264 | ₩42,339 | -3.29% | 3.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,626 | ₩43,766 | ₩42,626 | ₩43,604 | +2.29% | 4.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,085 | ₩43,122 | ₩41,085 | ₩43,108 | +4.92% | 3.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,519 | ₩43,068 | ₩40,018 | ₩40,804 | -4.03% | 6.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,604 | ₩43,828 | ₩41,541 | ₩42,438 | -2.67% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,003 | ₩45,003 | ₩41,675 | ₩42,572 | -5.40% | 3.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,914 | ₩45,258 | ₩43,752 | ₩44,461 | +1.25% | 10.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,465 | ₩43,342 | ₩41,929 | ₩43,283 | +1.92% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,331 | ₩42,505 | ₩41,748 | ₩42,197 | -0.32% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,108 | ₩43,161 | ₩41,218 | ₩41,218 | -4.39% | 9.3천 |
|---|