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 | ₩54,158 | ₩54,275 | ₩54,158 | ₩54,264 | +0.20% | 3.6천 |
| 2026.10.08 | ₩54,936 | ₩54,989 | ₩53,917 | ₩53,987 | -1.73% | 2.2만 |
| 2026.10.07 | ₩55,004 | ₩55,216 | ₩55,004 | ₩55,216 | +0.39% | 9천 |
| 2026.10.06 | ₩55,554 | ₩55,674 | ₩55,433 | ₩55,433 | -0.22% | 3.6천 |
| 2026.10.05 | ₩55,232 | ₩55,339 | ₩54,983 | ₩55,339 | +0.19% | 5.5천 |
| 2026.10.02 | ₩55,111 | ₩55,111 | ₩54,762 | ₩54,806 | -0.55% | 4.9천 |
| 2026.10.01 | ₩54,051 | ₩54,293 | ₩53,655 | ₩54,271 | +0.41% | 8.8천 |
| 2026.09.30 | ₩53,729 | ₩54,078 | ₩53,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,810 |
| +0.15% |
| 5.9천 |
| 2026.09.29 | ₩53,870 | ₩53,870 | ₩53,501 | ₩53,572 | -0.55% | 3.8천 |
|---|
| 2026.09.28 | ₩53,501 | ₩53,514 | ₩52,723 | ₩53,226 | -0.51% | 5.9천 |
|---|
| 2026.09.25 | ₩53,488 | ₩53,635 | ₩53,400 | ₩53,555 | +0.13% | 3.6천 |
|---|
| 2026.09.24 | ₩52,746 | ₩53,207 | ₩52,616 | ₩53,207 | +0.87% | 3.2만 |
|---|
| 2026.09.23 | ₩53,622 | ₩53,622 | ₩52,850 | ₩53,155 | -0.87% | 2.2천 |
|---|
| 2026.09.22 | ₩53,461 | ₩53,702 | ₩53,353 | ₩53,665 | +0.38% | 1.1만 |
|---|
| 2026.09.21 | ₩52,119 | ₩53,514 | ₩52,119 | ₩53,154 | +1.98% | 3.8만 |
|---|
| 2026.09.18 | ₩51,234 | ₩51,650 | ₩51,113 | ₩51,646 | +0.80% | 6.1천 |
|---|
| 2026.09.17 | ₩50,898 | ₩50,913 | ₩50,711 | ₩50,913 | +0.03% | 1.4만 |
|---|
| 2026.09.16 | ₩50,254 | ₩50,348 | ₩49,557 | ₩49,837 | -0.83% | 4.2천 |
|---|
| 2026.09.15 | ₩50,187 | ₩50,187 | ₩49,725 | ₩49,796 | -0.78% | 4.1천 |
|---|
| 2026.09.14 | ₩49,758 | ₩50,295 | ₩49,758 | ₩50,073 | +0.63% | 6.9천 |
|---|
| 2026.09.11 | ₩51,596 | ₩51,596 | ₩51,220 | ₩51,220 | -0.73% | 5.7천 |
|---|
| 2026.09.10 | ₩51,033 | ₩51,153 | ₩50,764 | ₩50,845 | -0.37% | 2.4천 |
|---|
| 2026.09.09 | ₩51,757 | ₩51,891 | ₩51,609 | ₩51,677 | -0.16% | 6.7천 |
|---|
| 2026.09.08 | ₩52,066 | ₩52,066 | ₩51,757 | ₩51,811 | -0.49% | 5천 |
|---|
| 2026.09.04 | ₩51,435 | ₩51,717 | ₩51,408 | ₩51,690 | +0.50% | 6.3천 |
|---|
| 2026.09.03 | ₩50,536 | ₩51,025 | ₩50,288 | ₩51,025 | +0.97% | 2.9천 |
|---|
| 2026.09.02 | ₩50,415 | ₩50,610 | ₩50,389 | ₩50,586 | +0.34% | 5천 |
|---|
| 2026.09.01 | ₩50,335 | ₩50,684 | ₩50,181 | ₩50,330 | -0.01% | 1.2만 |
|---|
| 2026.08.31 | ₩51,180 | ₩51,180 | ₩50,925 | ₩51,140 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩51,824 | ₩51,837 | ₩51,140 | ₩51,140 | -1.32% | 8.9천 |
|---|
| 2026.08.27 | ₩51,583 | ₩51,891 | ₩51,341 | ₩51,891 | +0.60% | 3.6천 |
|---|
| 2026.08.26 | ₩50,711 | ₩50,764 | ₩50,489 | ₩50,668 | -0.08% | 8.8천 |
|---|
| 2026.08.25 | ₩50,724 | ₩50,724 | ₩50,422 | ₩50,657 | -0.13% | 1.3만 |
|---|
| 2026.08.24 | ₩50,013 | ₩50,254 | ₩49,879 | ₩50,088 | +0.15% | 5.6천 |
|---|
| 2026.08.21 | ₩51,261 | ₩51,261 | ₩50,590 | ₩50,837 | -0.83% | 1.1만 |
|---|
| 2026.08.20 | ₩50,965 | ₩51,086 | ₩50,670 | ₩50,831 | -0.26% | 7.6천 |
|---|
| 2026.08.19 | ₩51,596 | ₩51,596 | ₩50,684 | ₩50,751 | -1.64% | 2.5만 |
|---|
| 2026.08.18 | ₩51,757 | ₩51,757 | ₩51,140 | ₩51,416 | -0.66% | 1만 |
|---|
| 2026.08.17 | ₩53,005 | ₩53,192 | ₩52,870 | ₩52,978 | -0.05% | 5.3천 |
|---|
| 2026.08.14 | ₩52,897 | ₩52,897 | ₩52,361 | ₩52,616 | -0.53% | 1.5만 |
|---|
| 2026.08.13 | ₩53,056 | ₩53,152 | ₩52,868 | ₩52,868 | -0.35% | 3.9천 |
|---|
| 2026.08.12 | ₩52,549 | ₩52,549 | ₩52,265 | ₩52,265 | -0.54% | 5.8천 |
|---|
| 2026.08.11 | ₩52,119 | ₩52,119 | ₩51,408 | ₩51,630 | -0.94% | 1.1만 |
|---|
| 2026.08.10 | ₩52,052 | ₩52,213 | ₩51,699 | ₩51,699 | -0.68% | 6천 |
|---|
| 2026.08.07 | ₩52,307 | ₩52,307 | ₩51,856 | ₩52,098 | -0.40% | 6.7천 |
|---|
| 2026.08.06 | ₩51,274 | ₩52,159 | ₩51,274 | ₩51,693 | +0.82% | 3.7천 |
|---|
| 2026.08.05 | ₩52,320 | ₩52,542 | ₩51,744 | ₩51,744 | -1.10% | 1만 |
|---|
| 2026.08.04 | ₩51,294 | ₩52,099 | ₩51,241 | ₩51,972 | +1.32% | 8.3천 |
|---|
| 2026.08.03 | ₩48,926 | ₩50,134 | ₩48,926 | ₩50,056 | +2.31% | 4.5천 |
|---|
| 2026.07.31 | ₩50,067 | ₩50,067 | ₩48,537 | ₩49,651 | -0.83% | 4.1만 |
|---|
| 2026.07.30 | ₩48,403 | ₩49,060 | ₩48,115 | ₩49,060 | +1.36% | 7.9천 |
|---|
| 2026.07.29 | ₩47,209 | ₩47,370 | ₩46,203 | ₩46,203 | -2.13% | 1.3만 |
|---|
| 2026.07.28 | ₩47,665 | ₩47,813 | ₩47,129 | ₩47,697 | +0.07% | 8천 |
|---|
| 2026.07.27 | ₩49,772 | ₩49,772 | ₩48,095 | ₩48,631 | -2.29% | 5.5천 |
|---|
| 2026.07.24 | ₩50,120 | ₩50,120 | ₩49,154 | ₩49,315 | -1.61% | 5.3천 |
|---|
| 2026.07.23 | ₩50,402 | ₩50,758 | ₩50,006 | ₩50,284 | -0.23% | 6.3천 |
|---|
| 2026.07.22 | ₩50,214 | ₩51,153 | ₩50,214 | ₩50,970 | +1.50% | 5.3천 |
|---|
| 2026.07.21 | ₩50,295 | ₩51,066 | ₩50,241 | ₩51,046 | +1.49% | 1.1만 |
|---|
| 2026.07.20 | ₩50,374 | ₩50,374 | ₩49,436 | ₩49,436 | -1.86% | 6.4천 |
|---|
| 2026.07.17 | ₩48,765 | ₩49,965 | ₩48,765 | ₩49,342 | +1.18% | 6.1천 |
|---|
| 2026.07.16 | ₩50,858 | ₩50,939 | ₩50,107 | ₩50,228 | -1.24% | 7천 |
|---|
| 2026.07.15 | ₩51,858 | ₩51,858 | ₩51,173 | ₩51,717 | -0.27% | 2.1천 |
|---|
| 2026.07.14 | ₩52,043 | ₩52,173 | ₩52,043 | ₩52,055 | +0.02% | 4.6천 |
|---|
| 2026.07.13 | ₩51,529 | ₩51,529 | ₩50,939 | ₩51,041 | -0.95% | 7.8천 |
|---|
| 2026.07.10 | ₩51,931 | ₩52,481 | ₩51,891 | ₩52,441 | +0.98% | 3.1천 |
|---|
| 2026.07.09 | ₩52,253 | ₩52,528 | ₩51,958 | ₩52,253 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩50,134 | ₩51,121 | ₩50,134 | ₩51,121 | +1.97% | 1.3만 |
|---|
| 2026.07.07 | ₩50,483 | ₩50,550 | ₩49,812 | ₩50,319 | -0.32% | 1.3만 |
|---|
| 2026.07.06 | ₩51,931 | ₩52,185 | ₩51,422 | ₩51,681 | -0.48% | 1.1만 |
|---|
| 2026.07.02 | ₩52,334 | ₩52,656 | ₩50,550 | ₩50,882 | -2.77% | 2.2만 |
|---|
| 2026.07.01 | ₩53,072 | ₩53,260 | ₩52,461 | ₩52,657 | -0.78% | 8.8천 |
|---|
| 2026.06.30 | ₩53,266 | ₩54,439 | ₩53,266 | ₩54,439 | +2.20% | 5.6천 |
|---|
| 2026.06.29 | ₩52,086 | ₩53,112 | ₩51,697 | ₩53,031 | +1.82% | 9.4천 |
|---|
| 2026.06.26 | ₩51,677 | ₩52,092 | ₩51,180 | ₩51,502 | -0.34% | 3.1만 |
|---|
| 2026.06.25 | ₩53,233 | ₩53,233 | ₩51,683 | ₩52,736 | -0.93% | 5.5천 |
|---|
| 2026.06.24 | ₩51,864 | ₩52,227 | ₩51,301 | ₩51,634 | -0.44% | 1만 |
|---|
| 2026.06.23 | ₩52,119 | ₩52,763 | ₩51,697 | ₩51,918 | -0.39% | 9.3천 |
|---|
| 2026.06.22 | ₩55,044 | ₩55,044 | ₩54,299 | ₩54,628 | -0.76% | 5.6천 |
|---|
| 2026.06.18 | ₩54,199 | ₩54,561 | ₩53,930 | ₩54,440 | +0.45% | 2.3만 |
|---|
| 2026.06.17 | ₩53,380 | ₩53,702 | ₩52,589 | ₩52,616 | -1.43% | 8천 |
|---|
| 2026.06.16 | ₩53,716 | ₩53,716 | ₩52,495 | ₩52,495 | -2.27% | 5.1천 |
|---|
| 2026.06.15 | ₩53,246 | ₩53,863 | ₩53,246 | ₩53,863 | +1.16% | 6.2천 |
|---|
| 2026.06.12 | ₩51,381 | ₩51,985 | ₩51,167 | ₩51,710 | +0.64% | 5천 |
|---|
| 2026.06.11 | ₩50,308 | ₩51,550 | ₩49,926 | ₩51,550 | +2.47% | 7.3천 |
|---|
| 2026.06.10 | ₩50,040 | ₩50,684 | ₩49,342 | ₩49,342 | -1.39% | 5.9천 |
|---|
| 2026.06.09 | ₩51,972 | ₩52,294 | ₩49,168 | ₩50,845 | -2.17% | 5.6천 |
|---|
| 2026.06.08 | ₩51,314 | ₩51,529 | ₩51,046 | ₩51,176 | -0.27% | 8.3천 |
|---|
| 2026.06.05 | ₩52,294 | ₩52,294 | ₩50,067 | ₩50,093 | -4.21% | 1.7만 |
|---|
| 2026.06.04 | ₩52,710 | ₩53,736 | ₩52,334 | ₩53,662 | +1.81% | 9.2천 |
|---|
| 2026.06.03 | ₩54,856 | ₩54,896 | ₩54,051 | ₩54,290 | -1.03% | 7.1천 |
|---|
| 2026.06.02 | ₩54,212 | ₩54,574 | ₩54,004 | ₩54,543 | +0.61% | 1.7만 |
|---|
| 2026.06.01 | ₩52,857 | ₩53,662 | ₩52,857 | ₩53,595 | +1.40% | 9천 |
|---|
| 2026.05.29 | ₩52,508 | ₩52,817 | ₩52,294 | ₩52,481 | -0.05% | 9.4천 |
|---|
| 2026.05.28 | ₩51,556 | ₩52,090 | ₩51,395 | ₩51,985 | +0.83% | 6.1천 |
|---|
| 2026.05.27 | ₩52,334 | ₩52,334 | ₩51,328 | ₩51,615 | -1.37% | 1.1만 |
|---|
| 2026.05.26 | ₩51,194 | ₩51,851 | ₩51,194 | ₩51,717 | +1.02% | 1.7만 |
|---|
| 2026.05.22 | ₩50,657 | ₩50,697 | ₩50,391 | ₩50,391 | -0.52% | 7.1천 |
|---|
| 2026.05.21 | ₩49,825 | ₩50,429 | ₩49,825 | ₩50,269 | +0.89% | 1.3만 |
|---|
| 2026.05.20 | ₩49,262 | ₩50,067 | ₩49,262 | ₩50,026 | +1.55% | 17.2만 |
|---|
| 2026.05.19 | ₩48,792 | ₩49,423 | ₩48,433 | ₩48,751 | -0.09% | 15.5만 |
|---|
| 2026.05.18 | ₩50,348 | ₩50,348 | ₩48,912 | ₩49,289 | -2.10% | 8.7천 |
|---|
| 2026.05.15 | ₩50,025 | ₩50,576 | ₩49,906 | ₩50,107 | +0.16% | 1.2만 |
|---|
| 2026.05.14 | ₩50,550 | ₩51,328 | ₩50,462 | ₩51,218 | +1.32% | 7.5천 |
|---|
| 2026.05.13 | ₩50,241 | ₩50,603 | ₩49,659 | ₩50,394 | +0.30% | 4.7천 |
|---|
| 2026.05.12 | ₩49,651 | ₩49,973 | ₩48,712 | ₩49,664 | +0.03% | 1.2만 |
|---|
| 2026.05.11 | ₩49,919 | ₩50,483 | ₩49,919 | ₩50,250 | +0.66% | 1.4만 |
|---|
| 2026.05.08 | ₩49,114 | ₩49,906 | ₩49,114 | ₩49,906 | +1.61% | 7.9천 |
|---|
| 2026.05.07 | ₩49,128 | ₩49,315 | ₩48,551 | ₩48,671 | -0.93% | 9.4천 |
|---|
| 2026.05.06 | ₩48,537 | ₩48,979 | ₩48,296 | ₩48,979 | +0.91% | 9.9천 |
|---|
| 2026.05.05 | ₩47,638 | ₩47,813 | ₩47,451 | ₩47,598 | -0.08% | 4.2천 |
|---|
| 2026.05.04 | ₩46,941 | ₩47,155 | ₩46,525 | ₩46,827 | -0.24% | 5.7천 |
|---|
| 2026.05.01 | ₩46,780 | ₩46,852 | ₩46,726 | ₩46,754 | -0.05% | 5.6천 |
|---|
| 2026.04.30 | ₩46,994 | ₩46,994 | ₩45,666 | ₩46,427 | -1.21% | 4.7천 |
|---|
| 2026.04.29 | ₩46,283 | ₩46,444 | ₩45,975 | ₩46,261 | -0.05% | 4.6천 |
|---|
| 2026.04.28 | ₩45,868 | ₩46,136 | ₩45,626 | ₩46,082 | +0.47% | 6.3천 |
|---|
| 2026.04.27 | ₩46,914 | ₩46,929 | ₩46,491 | ₩46,929 | +0.03% | 5.7천 |
|---|
| 2026.04.24 | ₩46,391 | ₩46,968 | ₩46,149 | ₩46,831 | +0.95% | 4만 |
|---|
| 2026.04.23 | ₩46,069 | ₩46,122 | ₩45,586 | ₩45,653 | -0.90% | 4.5천 |
|---|
| 2026.04.22 | ₩45,479 | ₩46,203 | ₩45,479 | ₩46,203 | +1.59% | 4천 |
|---|
| 2026.04.21 | ₩45,492 | ₩45,492 | ₩45,009 | ₩45,157 | -0.74% | 4.3천 |
|---|
| 2026.04.20 | ₩45,318 | ₩45,318 | ₩45,049 | ₩45,304 | -0.03% | 1.2만 |
|---|
| 2026.04.17 | ₩45,331 | ₩45,418 | ₩45,116 | ₩45,385 | +0.12% | 4천 |
|---|
| 2026.04.16 | ₩44,768 | ₩44,821 | ₩44,419 | ₩44,714 | -0.12% | 4.1천 |
|---|
| 2026.04.15 | ₩44,271 | ₩44,741 | ₩44,204 | ₩44,741 | +1.06% | 2.2만 |
|---|
| 2026.04.14 | ₩43,748 | ₩44,191 | ₩43,748 | ₩44,141 | +0.90% | 3.7천 |
|---|
| 2026.04.13 | ₩42,447 | ₩43,319 | ₩42,447 | ₩43,289 | +1.98% | 7.1천 |
|---|
| 2026.04.10 | ₩42,601 | ₩43,010 | ₩42,473 | ₩42,473 | -0.30% | 3.5만 |
|---|
| 2026.04.09 | ₩41,796 | ₩42,286 | ₩41,648 | ₩42,286 | +1.17% | 6천 |
|---|
| 2026.04.08 | ₩42,044 | ₩42,044 | ₩41,658 | ₩41,776 | -0.64% | 5천 |
|---|
| 2026.04.07 | ₩39,596 | ₩39,996 | ₩39,079 | ₩39,996 | +1.01% | 3.5천 |
|---|
| 2026.04.06 | ₩39,529 | ₩39,652 | ₩39,529 | ₩39,652 | +0.31% | 2.9천 |
|---|
| 2026.04.02 | ₩38,462 | ₩39,535 | ₩38,462 | ₩39,452 | +2.57% | 1.6만 |
|---|
| 2026.04.01 | ₩39,361 | ₩39,750 | ₩39,307 | ₩39,369 | +0.02% | 3.6만 |
|---|
| 2026.03.31 | ₩37,912 | ₩38,736 | ₩37,845 | ₩38,736 | +2.17% | 6천 |
|---|
| 2026.03.30 | ₩38,060 | ₩38,060 | ₩36,772 | ₩36,973 | -2.86% | 4.1만 |
|---|
| 2026.03.27 | ₩38,227 | ₩38,360 | ₩37,711 | ₩37,761 | -1.22% | 1.1만 |
|---|
| 2026.03.26 | ₩39,281 | ₩39,281 | ₩38,449 | ₩38,449 | -2.12% | 1.8만 |
|---|
| 2026.03.25 | ₩40,059 | ₩40,139 | ₩39,871 | ₩39,954 | -0.26% | 3.7천 |
|---|
| 2026.03.24 | ₩39,978 | ₩40,111 | ₩39,731 | ₩39,820 | -0.40% | 4.7천 |
|---|
| 2026.03.23 | ₩40,018 | ₩40,783 | ₩39,978 | ₩40,166 | +0.37% | 1.9만 |
|---|
| 2026.03.20 | ₩40,079 | ₩40,079 | ₩39,348 | ₩39,442 | -1.59% | 4.1천 |
|---|
| 2026.03.19 | ₩39,764 | ₩40,461 | ₩39,428 | ₩40,407 | +1.62% | 1.4만 |
|---|
| 2026.03.18 | ₩40,810 | ₩40,877 | ₩40,247 | ₩40,260 | -1.35% | 1.6만 |
|---|
| 2026.03.17 | ₩40,703 | ₩40,850 | ₩40,602 | ₩40,807 | +0.26% | 8.8천 |
|---|
| 2026.03.16 | ₩40,434 | ₩40,649 | ₩40,434 | ₩40,609 | +0.43% | 8.5천 |
|---|
| 2026.03.13 | ₩40,448 | ₩40,756 | ₩39,804 | ₩39,911 | -1.33% | 2.1만 |
|---|
| 2026.03.12 | ₩40,837 | ₩40,837 | ₩40,220 | ₩40,314 | -1.28% | 1.2만 |
|---|
| 2026.03.11 | ₩41,294 | ₩41,400 | ₩40,971 | ₩41,199 | -0.23% | 1.9만 |
|---|
| 2026.03.10 | ₩40,890 | ₩41,313 | ₩40,890 | ₩40,904 | +0.03% | 9.2천 |
|---|
| 2026.03.09 | ₩39,482 | ₩40,823 | ₩39,482 | ₩40,810 | +3.36% | 2.6만 |
|---|
| 2026.03.06 | ₩40,206 | ₩40,555 | ₩39,777 | ₩39,777 | -1.07% | 8.7천 |
|---|
| 2026.03.05 | ₩41,125 | ₩41,175 | ₩40,300 | ₩40,944 | -0.44% | 1.2만 |
|---|
| 2026.03.04 | ₩40,568 | ₩41,105 | ₩40,468 | ₩40,958 | +0.96% | 2.4만 |
|---|
| 2026.03.03 | ₩39,898 | ₩40,527 | ₩39,898 | ₩40,488 | +1.48% | 1.3만 |
|---|
| 2026.03.02 | ₩40,904 | ₩41,212 | ₩40,814 | ₩41,105 | +0.49% | 7천 |
|---|
| 2026.02.27 | ₩40,783 | ₩41,092 | ₩40,783 | ₩40,984 | +0.49% | 1.1만 |
|---|
| 2026.02.26 | ₩41,937 | ₩41,977 | ₩41,179 | ₩41,521 | -0.99% | 6.8천 |
|---|
| 2026.02.25 | ₩42,232 | ₩42,554 | ₩42,185 | ₩42,500 | +0.64% | 6.1천 |
|---|
| 2026.02.24 | ₩41,387 | ₩41,789 | ₩41,387 | ₩41,695 | +0.75% | 8천 |
|---|
| 2026.02.23 | ₩41,776 | ₩41,910 | ₩41,054 | ₩41,293 | -1.16% | 8.7천 |
|---|
| 2026.02.20 | ₩41,226 | ₩41,991 | ₩41,226 | ₩41,722 | +1.20% | 3천 |
|---|
| 2026.02.19 | ₩41,333 | ₩41,427 | ₩41,065 | ₩41,317 | -0.04% | 9.5천 |
|---|
| 2026.02.18 | ₩41,568 | ₩41,830 | ₩41,293 | ₩41,559 | -0.02% | 6.7천 |
|---|
| 2026.02.17 | ₩40,595 | ₩41,212 | ₩40,179 | ₩41,081 | +1.20% | 5.8천 |
|---|
| 2026.02.13 | ₩40,944 | ₩41,220 | ₩40,676 | ₩40,877 | -0.16% | 3.7천 |
|---|
| 2026.02.12 | ₩42,138 | ₩42,138 | ₩40,984 | ₩40,998 | -2.71% | 9.8천 |
|---|
| 2026.02.11 | ₩42,380 | ₩42,380 | ₩41,408 | ₩41,897 | -1.14% | 3.3만 |
|---|
| 2026.02.10 | ₩42,004 | ₩42,004 | ₩41,575 | ₩41,628 | -0.89% | 1.5만 |
|---|
| 2026.02.09 | ₩41,186 | ₩42,004 | ₩41,186 | ₩41,816 | +1.53% | 1.4만 |
|---|
| 2026.02.06 | ₩40,193 | ₩41,239 | ₩40,193 | ₩41,239 | +2.60% | 7.6천 |
|---|
| 2026.02.05 | ₩39,710 | ₩40,273 | ₩39,603 | ₩39,777 | +0.17% | 7.4천 |
|---|
| 2026.02.04 | ₩40,958 | ₩41,038 | ₩39,585 | ₩40,139 | -2.00% | 1.2만 |
|---|
| 2026.02.03 | ₩42,608 | ₩42,608 | ₩40,897 | ₩41,347 | -2.96% | 1.5만 |
|---|
| 2026.02.02 | ₩41,964 | ₩42,688 | ₩41,964 | ₩42,393 | +1.02% | 1.4만 |
|---|
| 2026.01.30 | ₩42,715 | ₩43,050 | ₩42,181 | ₩42,181 | -1.25% | 2.1만 |
|---|
| 2026.01.29 | ₩42,393 | ₩42,970 | ₩41,850 | ₩42,956 | +1.33% | 1.5만 |
|---|
| 2026.01.28 | ₩43,292 | ₩43,319 | ₩42,920 | ₩43,198 | -0.22% | 1.8만 |
|---|
| 2026.01.27 | ₩42,577 | ₩43,064 | ₩42,577 | ₩42,956 | +0.89% | 1.8만 |
|---|
| 2026.01.26 | ₩41,950 | ₩42,366 | ₩41,950 | ₩42,232 | +0.67% | 1.7만 |
|---|
| 2026.01.23 | ₩41,481 | ₩42,044 | ₩41,447 | ₩41,897 | +1.00% | 1.1만 |
|---|
| 2026.01.22 | ₩42,098 | ₩42,098 | ₩41,555 | ₩41,695 | -0.96% | 9천 |
|---|
| 2026.01.21 | ₩41,293 | ₩41,601 | ₩40,964 | ₩41,494 | +0.49% | 7.9천 |
|---|
| 2026.01.20 | ₩41,400 | ₩41,588 | ₩41,065 | ₩41,078 | -0.78% | 1.4만 |
|---|
| 2026.01.16 | ₩42,500 | ₩42,500 | ₩42,098 | ₩42,312 | -0.44% | 1.2만 |
|---|
| 2026.01.15 | ₩42,634 | ₩42,634 | ₩42,051 | ₩42,071 | -1.32% | 1.4만 |
|---|
| 2026.01.14 | ₩42,058 | ₩42,058 | ₩41,300 | ₩41,615 | -1.05% | 1.4만 |
|---|
| 2026.01.13 | ₩42,541 | ₩42,661 | ₩42,192 | ₩42,299 | -0.57% | 1.4만 |
|---|
| 2026.01.12 | ₩42,058 | ₩42,742 | ₩42,058 | ₩42,581 | +1.24% | 1.5만 |
|---|
| 2026.01.09 | ₩42,131 | ₩42,447 | ₩42,031 | ₩42,366 | +0.56% | 2.5만 |
|---|
| 2026.01.08 | ₩42,205 | ₩42,205 | ₩41,400 | ₩41,682 | -1.24% | 3.2만 |
|---|
| 2026.01.07 | ₩42,219 | ₩42,460 | ₩42,138 | ₩42,178 | -0.10% | 1.8만 |
|---|
| 2026.01.06 | ₩41,991 | ₩42,245 | ₩41,991 | ₩42,178 | +0.45% | 1만 |
|---|
| 2026.01.05 | ₩42,031 | ₩42,031 | ₩41,655 | ₩41,669 | -0.86% | 1.7만 |
|---|
| 2026.01.02 | ₩41,628 | ₩41,910 | ₩41,279 | ₩41,423 | -0.49% | 9.5천 |
|---|
| 2025.12.31 | ₩41,481 | ₩41,481 | ₩41,065 | ₩41,096 | -0.93% | 2.9만 |
|---|
| 2025.12.30 | ₩41,387 | ₩41,521 | ₩41,368 | ₩41,369 | -0.04% | 1.2만 |
|---|
| 2025.12.29 | ₩41,320 | ₩41,454 | ₩41,300 | ₩41,446 | +0.31% | 2.7천 |
|---|
| 2025.12.26 | ₩41,695 | ₩41,789 | ₩41,615 | ₩41,642 | -0.13% | 6천 |
|---|
| 2025.12.24 | ₩41,467 | ₩41,575 | ₩41,414 | ₩41,495 | +0.07% | 1.2만 |
|---|
| 2025.12.23 | ₩41,029 | ₩41,440 | ₩40,970 | ₩41,392 | +0.89% | 6.1천 |
|---|
| 2025.12.22 | ₩41,092 | ₩41,092 | ₩40,890 | ₩40,978 | -0.28% | 1.1만 |
|---|
| 2025.12.19 | ₩40,273 | ₩40,743 | ₩40,273 | ₩40,687 | +1.03% | 1.5만 |
|---|
| 2025.12.18 | ₩40,032 | ₩40,112 | ₩39,749 | ₩39,921 | -0.28% | 1만 |
|---|
| 2025.12.17 | ₩42,205 | ₩42,205 | ₩40,953 | ₩40,953 | -2.97% | 1.7만 |
|---|
| 2025.12.16 | ₩41,883 | ₩42,138 | ₩41,776 | ₩42,101 | +0.52% | 9.1천 |
|---|
| 2025.12.15 | ₩42,648 | ₩42,648 | ₩41,969 | ₩41,969 | -1.59% | 4.4천 |
|---|
| 2025.12.12 | ₩43,457 | ₩43,493 | ₩42,312 | ₩42,388 | -2.46% | 6.1천 |
|---|
| 2025.12.11 | ₩43,761 | ₩43,963 | ₩43,124 | ₩43,853 | +0.21% | 8.9천 |
|---|
| 2025.12.10 | ₩43,963 | ₩44,263 | ₩43,667 | ₩44,191 | +0.52% | 4천 |
|---|
| 2025.12.09 | ₩43,909 | ₩44,070 | ₩43,667 | ₩44,070 | +0.37% | 1.2만 |
|---|
| 2025.12.08 | ₩43,828 | ₩43,936 | ₩43,752 | ₩43,858 | +0.07% | 8.2천 |
|---|
| 2025.12.05 | ₩43,708 | ₩43,816 | ₩43,453 | ₩43,654 | -0.12% | 7.6천 |
|---|
| 2025.12.04 | ₩43,453 | ₩43,506 | ₩43,184 | ₩43,426 | -0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩42,943 | ₩43,480 | ₩42,903 | ₩43,372 | +1.00% | 8.3천 |
|---|
| 2025.12.02 | ₩43,225 | ₩43,600 | ₩43,225 | ₩43,351 | +0.29% | 1만 |
|---|
| 2025.12.01 | ₩42,675 | ₩43,211 | ₩42,675 | ₩42,991 | +0.74% | 1.1만 |
|---|
| 2025.11.28 | ₩43,024 | ₩43,171 | ₩42,931 | ₩43,158 | +0.31% | 1만 |
|---|
| 2025.11.26 | ₩42,836 | ₩43,060 | ₩42,594 | ₩42,934 | +0.23% | 6.2천 |
|---|
| 2025.11.25 | ₩41,628 | ₩42,406 | ₩41,628 | ₩42,406 | +1.87% | 8.7천 |
|---|
| 2025.11.24 | ₩41,132 | ₩42,366 | ₩41,132 | ₩42,138 | +2.45% | 9.6천 |
|---|
| 2025.11.21 | ₩40,904 | ₩41,333 | ₩40,064 | ₩40,850 | -0.13% | 2.6만 |
|---|
| 2025.11.20 | ₩43,117 | ₩43,117 | ₩40,774 | ₩40,823 | -5.32% | 1만 |
|---|
| 2025.11.19 | ₩42,326 | ₩42,326 | ₩41,638 | ₩41,965 | -0.85% | 9천 |
|---|
| 2025.11.18 | ₩41,709 | ₩41,776 | ₩41,199 | ₩41,387 | -0.77% | 3.2천 |
|---|
| 2025.11.17 | ₩42,567 | ₩42,567 | ₩41,729 | ₩42,058 | -1.20% | 2만 |
|---|
| 2025.11.14 | ₩41,588 | ₩42,795 | ₩41,588 | ₩42,487 | +2.16% | 5.4천 |
|---|
| 2025.11.13 | ₩43,077 | ₩43,117 | ₩42,125 | ₩42,380 | -1.62% | 1만 |
|---|
| 2025.11.12 | ₩43,855 | ₩43,855 | ₩43,265 | ₩43,506 | -0.80% | 8.1천 |
|---|
| 2025.11.11 | ₩43,627 | ₩43,627 | ₩43,144 | ₩43,400 | -0.52% | 1.2만 |
|---|
| 2025.11.10 | ₩43,654 | ₩43,878 | ₩43,380 | ₩43,878 | +0.51% | 1.4만 |
|---|
| 2025.11.07 | ₩42,433 | ₩42,621 | ₩41,722 | ₩42,621 | +0.44% | 5.9천 |
|---|
| 2025.11.06 | ₩43,238 | ₩43,372 | ₩42,809 | ₩42,895 | -0.79% | 4.7천 |
|---|
| 2025.11.05 | ₩43,600 | ₩44,026 | ₩43,600 | ₩43,667 | +0.15% | 5천 |
|---|
| 2025.11.04 | ₩43,896 | ₩43,989 | ₩43,555 | ₩43,555 | -0.78% | 7.3천 |
|---|
| 2025.11.03 | ₩45,055 | ₩45,055 | ₩44,607 | ₩44,672 | -0.85% | 1.4만 |
|---|
| 2025.10.31 | ₩44,935 | ₩45,022 | ₩44,345 | ₩44,511 | -0.94% | 4.5천 |
|---|
| 2025.10.30 | ₩44,942 | ₩45,063 | ₩44,539 | ₩44,539 | -0.90% | 8.9천 |
|---|
| 2025.10.29 | ₩45,210 | ₩45,310 | ₩45,036 | ₩45,222 | +0.03% | 8.3만 |
|---|
| 2025.10.28 | ₩44,271 | ₩44,723 | ₩44,137 | ₩44,723 | +1.02% | 2.9천 |
|---|
| 2025.10.27 | ₩43,964 | ₩44,164 | ₩43,802 | ₩44,164 | +0.45% | 4.1천 |
|---|
| 2025.10.24 | ₩43,391 | ₩43,391 | ₩43,305 | ₩43,332 | -0.14% | 1.2천 |
|---|
| 2025.10.23 | ₩42,473 | ₩42,742 | ₩42,473 | ₩42,683 | +0.49% | 1.6천 |
|---|
| 2025.10.22 | ₩42,594 | ₩42,609 | ₩41,977 | ₩42,165 | -1.01% | 3.5천 |
|---|
| 2025.10.21 | ₩42,675 | ₩42,675 | ₩42,514 | ₩42,514 | -0.38% | 3.1천 |
|---|
| 2025.10.20 | ₩42,514 | ₩42,867 | ₩42,514 | ₩42,744 | +0.54% | 4.7천 |
|---|
| 2025.10.17 | ₩42,004 | ₩42,353 | ₩41,930 | ₩42,245 | +0.57% | 2.6천 |
|---|
| 2025.10.16 | ₩42,486 | ₩42,554 | ₩41,910 | ₩42,160 | -0.77% | 3.2천 |
|---|
| 2025.10.15 | ₩42,554 | ₩42,554 | ₩42,106 | ₩42,106 | -1.05% | 1천 |
|---|
| 2025.10.14 | ₩41,883 | ₩42,232 | ₩41,796 | ₩41,796 | -0.21% | 2천 |
|---|
| 2025.10.13 | ₩42,380 | ₩42,541 | ₩42,111 | ₩42,538 | +0.37% | 5.2천 |
|---|
| 2025.10.10 | ₩43,158 | ₩43,210 | ₩41,265 | ₩41,265 | -4.39% | 9.3천 |
|---|