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 | ₩54,132 | ₩54,249 | ₩54,132 | ₩54,238 | +0.20% | 3.6천 |
| 2026.10.08 | ₩54,910 | ₩54,962 | ₩53,891 | ₩53,960 | -1.73% | 2.2만 |
| 2026.10.07 | ₩54,977 | ₩55,189 | ₩54,977 | ₩55,189 | +0.39% | 9천 |
| 2026.10.06 | ₩55,527 | ₩55,647 | ₩55,406 | ₩55,406 | -0.22% | 3.6천 |
| 2026.10.05 | ₩55,205 | ₩55,312 | ₩54,957 | ₩55,312 | +0.19% | 5.5천 |
| 2026.10.02 | ₩55,084 | ₩55,084 | ₩54,736 | ₩54,780 | -0.55% | 4.9천 |
| 2026.10.01 | ₩54,025 | ₩54,266 | ₩53,629 | ₩54,245 | +0.41% | 8.8천 |
| 2026.09.30 | ₩53,703 | ₩54,052 | ₩53,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,783 |
| +0.15% |
| 5.9천 |
| 2026.09.29 | ₩53,844 | ₩53,844 | ₩53,475 | ₩53,546 | -0.55% | 3.8천 |
|---|
| 2026.09.28 | ₩53,475 | ₩53,489 | ₩52,697 | ₩53,200 | -0.51% | 5.9천 |
|---|
| 2026.09.25 | ₩53,462 | ₩53,609 | ₩53,375 | ₩53,529 | +0.13% | 3.6천 |
|---|
| 2026.09.24 | ₩52,720 | ₩53,181 | ₩52,590 | ₩53,181 | +0.87% | 3.2만 |
|---|
| 2026.09.23 | ₩53,596 | ₩53,596 | ₩52,825 | ₩53,129 | -0.87% | 2.2천 |
|---|
| 2026.09.22 | ₩53,435 | ₩53,676 | ₩53,328 | ₩53,639 | +0.38% | 1.1만 |
|---|
| 2026.09.21 | ₩52,094 | ₩53,489 | ₩52,094 | ₩53,128 | +1.98% | 3.8만 |
|---|
| 2026.09.18 | ₩51,209 | ₩51,625 | ₩51,088 | ₩51,621 | +0.80% | 6.1천 |
|---|
| 2026.09.17 | ₩50,874 | ₩50,888 | ₩50,686 | ₩50,888 | +0.03% | 1.4만 |
|---|
| 2026.09.16 | ₩50,230 | ₩50,324 | ₩49,533 | ₩49,813 | -0.83% | 4.2천 |
|---|
| 2026.09.15 | ₩50,163 | ₩50,163 | ₩49,700 | ₩49,772 | -0.78% | 4.1천 |
|---|
| 2026.09.14 | ₩49,734 | ₩50,270 | ₩49,734 | ₩50,049 | +0.63% | 6.9천 |
|---|
| 2026.09.11 | ₩51,571 | ₩51,571 | ₩51,196 | ₩51,196 | -0.73% | 5.7천 |
|---|
| 2026.09.10 | ₩51,008 | ₩51,129 | ₩50,740 | ₩50,820 | -0.37% | 2.4천 |
|---|
| 2026.09.09 | ₩51,732 | ₩51,866 | ₩51,584 | ₩51,651 | -0.16% | 6.7천 |
|---|
| 2026.09.08 | ₩52,040 | ₩52,040 | ₩51,732 | ₩51,786 | -0.49% | 5천 |
|---|
| 2026.09.04 | ₩51,410 | ₩51,692 | ₩51,383 | ₩51,665 | +0.50% | 6.3천 |
|---|
| 2026.09.03 | ₩50,512 | ₩51,000 | ₩50,264 | ₩51,000 | +0.97% | 2.9천 |
|---|
| 2026.09.02 | ₩50,391 | ₩50,585 | ₩50,364 | ₩50,561 | +0.34% | 5천 |
|---|
| 2026.09.01 | ₩50,311 | ₩50,659 | ₩50,156 | ₩50,305 | -0.01% | 1.2만 |
|---|
| 2026.08.31 | ₩51,155 | ₩51,155 | ₩50,901 | ₩51,115 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩51,799 | ₩51,812 | ₩51,115 | ₩51,115 | -1.32% | 8.9천 |
|---|
| 2026.08.27 | ₩51,558 | ₩51,866 | ₩51,316 | ₩51,866 | +0.60% | 3.6천 |
|---|
| 2026.08.26 | ₩50,686 | ₩50,740 | ₩50,465 | ₩50,643 | -0.08% | 8.8천 |
|---|
| 2026.08.25 | ₩50,699 | ₩50,699 | ₩50,398 | ₩50,632 | -0.13% | 1.3만 |
|---|
| 2026.08.24 | ₩49,989 | ₩50,230 | ₩49,855 | ₩50,064 | +0.15% | 5.6천 |
|---|
| 2026.08.21 | ₩51,236 | ₩51,236 | ₩50,565 | ₩50,812 | -0.83% | 1.1만 |
|---|
| 2026.08.20 | ₩50,941 | ₩51,061 | ₩50,646 | ₩50,807 | -0.26% | 7.6천 |
|---|
| 2026.08.19 | ₩51,571 | ₩51,571 | ₩50,659 | ₩50,726 | -1.64% | 2.5만 |
|---|
| 2026.08.18 | ₩51,732 | ₩51,732 | ₩51,115 | ₩51,391 | -0.66% | 1만 |
|---|
| 2026.08.17 | ₩52,979 | ₩53,167 | ₩52,845 | ₩52,952 | -0.05% | 5.3천 |
|---|
| 2026.08.14 | ₩52,872 | ₩52,872 | ₩52,335 | ₩52,590 | -0.53% | 1.5만 |
|---|
| 2026.08.13 | ₩53,030 | ₩53,126 | ₩52,842 | ₩52,842 | -0.35% | 3.9천 |
|---|
| 2026.08.12 | ₩52,523 | ₩52,523 | ₩52,240 | ₩52,240 | -0.54% | 5.8천 |
|---|
| 2026.08.11 | ₩52,094 | ₩52,094 | ₩51,383 | ₩51,605 | -0.94% | 1.1만 |
|---|
| 2026.08.10 | ₩52,027 | ₩52,188 | ₩51,674 | ₩51,674 | -0.68% | 6천 |
|---|
| 2026.08.07 | ₩52,282 | ₩52,282 | ₩51,831 | ₩52,073 | -0.40% | 6.7천 |
|---|
| 2026.08.06 | ₩51,249 | ₩52,134 | ₩51,249 | ₩51,668 | +0.82% | 3.7천 |
|---|
| 2026.08.05 | ₩52,295 | ₩52,516 | ₩51,719 | ₩51,719 | -1.10% | 1만 |
|---|
| 2026.08.04 | ₩51,269 | ₩52,074 | ₩51,216 | ₩51,946 | +1.32% | 8.3천 |
|---|
| 2026.08.03 | ₩48,903 | ₩50,109 | ₩48,903 | ₩50,032 | +2.31% | 4.5천 |
|---|
| 2026.07.31 | ₩50,042 | ₩50,042 | ₩48,514 | ₩49,627 | -0.83% | 4.1만 |
|---|
| 2026.07.30 | ₩48,380 | ₩49,037 | ₩48,091 | ₩49,037 | +1.36% | 7.9천 |
|---|
| 2026.07.29 | ₩47,186 | ₩47,347 | ₩46,181 | ₩46,181 | -2.13% | 1.3만 |
|---|
| 2026.07.28 | ₩47,642 | ₩47,790 | ₩47,106 | ₩47,674 | +0.07% | 8천 |
|---|
| 2026.07.27 | ₩49,747 | ₩49,747 | ₩48,071 | ₩48,608 | -2.29% | 5.5천 |
|---|
| 2026.07.24 | ₩50,096 | ₩50,096 | ₩49,131 | ₩49,291 | -1.61% | 5.3천 |
|---|
| 2026.07.23 | ₩50,378 | ₩50,733 | ₩49,982 | ₩50,260 | -0.23% | 6.3천 |
|---|
| 2026.07.22 | ₩50,190 | ₩51,129 | ₩50,190 | ₩50,945 | +1.50% | 5.3천 |
|---|
| 2026.07.21 | ₩50,270 | ₩51,041 | ₩50,217 | ₩51,021 | +1.49% | 1.1만 |
|---|
| 2026.07.20 | ₩50,349 | ₩50,349 | ₩49,412 | ₩49,412 | -1.86% | 6.4천 |
|---|
| 2026.07.17 | ₩48,742 | ₩49,940 | ₩48,742 | ₩49,318 | +1.18% | 6.1천 |
|---|
| 2026.07.16 | ₩50,834 | ₩50,914 | ₩50,083 | ₩50,203 | -1.24% | 7천 |
|---|
| 2026.07.15 | ₩51,832 | ₩51,832 | ₩51,149 | ₩51,692 | -0.27% | 2.1천 |
|---|
| 2026.07.14 | ₩52,018 | ₩52,148 | ₩52,018 | ₩52,030 | +0.02% | 4.6천 |
|---|
| 2026.07.13 | ₩51,504 | ₩51,504 | ₩50,914 | ₩51,016 | -0.95% | 7.8천 |
|---|
| 2026.07.10 | ₩51,906 | ₩52,456 | ₩51,866 | ₩52,416 | +0.98% | 3.1천 |
|---|
| 2026.07.09 | ₩52,228 | ₩52,503 | ₩51,933 | ₩52,228 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩50,109 | ₩51,096 | ₩50,109 | ₩51,096 | +1.97% | 1.3만 |
|---|
| 2026.07.07 | ₩50,458 | ₩50,525 | ₩49,788 | ₩50,294 | -0.32% | 1.3만 |
|---|
| 2026.07.06 | ₩51,906 | ₩52,160 | ₩51,397 | ₩51,655 | -0.48% | 1.1만 |
|---|
| 2026.07.02 | ₩52,309 | ₩52,630 | ₩50,525 | ₩50,858 | -2.77% | 2.2만 |
|---|
| 2026.07.01 | ₩53,046 | ₩53,234 | ₩52,436 | ₩52,632 | -0.78% | 8.8천 |
|---|
| 2026.06.30 | ₩53,240 | ₩54,412 | ₩53,240 | ₩54,412 | +2.20% | 5.6천 |
|---|
| 2026.06.29 | ₩52,060 | ₩53,086 | ₩51,672 | ₩53,006 | +1.82% | 9.4천 |
|---|
| 2026.06.26 | ₩51,651 | ₩52,067 | ₩51,155 | ₩51,477 | -0.34% | 3.1만 |
|---|
| 2026.06.25 | ₩53,207 | ₩53,207 | ₩51,658 | ₩52,711 | -0.93% | 5.5천 |
|---|
| 2026.06.24 | ₩51,839 | ₩52,201 | ₩51,276 | ₩51,609 | -0.44% | 1만 |
|---|
| 2026.06.23 | ₩52,094 | ₩52,738 | ₩51,672 | ₩51,893 | -0.39% | 9.3천 |
|---|
| 2026.06.22 | ₩55,017 | ₩55,017 | ₩54,273 | ₩54,601 | -0.76% | 5.6천 |
|---|
| 2026.06.18 | ₩54,172 | ₩54,534 | ₩53,904 | ₩54,414 | +0.45% | 2.3만 |
|---|
| 2026.06.17 | ₩53,354 | ₩53,676 | ₩52,563 | ₩52,590 | -1.43% | 8천 |
|---|
| 2026.06.16 | ₩53,690 | ₩53,690 | ₩52,469 | ₩52,469 | -2.27% | 5.1천 |
|---|
| 2026.06.15 | ₩53,220 | ₩53,837 | ₩53,220 | ₩53,837 | +1.16% | 6.2천 |
|---|
| 2026.06.12 | ₩51,356 | ₩51,960 | ₩51,142 | ₩51,685 | +0.64% | 5천 |
|---|
| 2026.06.11 | ₩50,284 | ₩51,525 | ₩49,902 | ₩51,525 | +2.47% | 7.3천 |
|---|
| 2026.06.10 | ₩50,016 | ₩50,659 | ₩49,318 | ₩49,318 | -1.39% | 5.9천 |
|---|
| 2026.06.09 | ₩51,946 | ₩52,268 | ₩49,144 | ₩50,820 | -2.17% | 5.6천 |
|---|
| 2026.06.08 | ₩51,289 | ₩51,504 | ₩51,021 | ₩51,151 | -0.27% | 8.3천 |
|---|
| 2026.06.05 | ₩52,268 | ₩52,268 | ₩50,042 | ₩50,069 | -4.21% | 1.7만 |
|---|
| 2026.06.04 | ₩52,684 | ₩53,710 | ₩52,309 | ₩53,636 | +1.81% | 9.2천 |
|---|
| 2026.06.03 | ₩54,829 | ₩54,870 | ₩54,025 | ₩54,264 | -1.03% | 7.1천 |
|---|
| 2026.06.02 | ₩54,186 | ₩54,548 | ₩53,978 | ₩54,517 | +0.61% | 1.7만 |
|---|
| 2026.06.01 | ₩52,831 | ₩53,636 | ₩52,831 | ₩53,569 | +1.40% | 9천 |
|---|
| 2026.05.29 | ₩52,483 | ₩52,791 | ₩52,268 | ₩52,456 | -0.05% | 9.4천 |
|---|
| 2026.05.28 | ₩51,531 | ₩52,064 | ₩51,370 | ₩51,960 | +0.83% | 6.1천 |
|---|
| 2026.05.27 | ₩52,309 | ₩52,309 | ₩51,303 | ₩51,590 | -1.37% | 1.1만 |
|---|
| 2026.05.26 | ₩51,169 | ₩51,826 | ₩51,169 | ₩51,692 | +1.02% | 1.7만 |
|---|
| 2026.05.22 | ₩50,632 | ₩50,673 | ₩50,367 | ₩50,367 | -0.52% | 7.1천 |
|---|
| 2026.05.21 | ₩49,801 | ₩50,404 | ₩49,801 | ₩50,245 | +0.89% | 1.3만 |
|---|
| 2026.05.20 | ₩49,238 | ₩50,042 | ₩49,238 | ₩50,002 | +1.55% | 17.2만 |
|---|
| 2026.05.19 | ₩48,769 | ₩49,399 | ₩48,409 | ₩48,727 | -0.09% | 15.5만 |
|---|
| 2026.05.18 | ₩50,324 | ₩50,324 | ₩48,888 | ₩49,265 | -2.10% | 8.7천 |
|---|
| 2026.05.15 | ₩50,001 | ₩50,552 | ₩49,881 | ₩50,083 | +0.16% | 1.2만 |
|---|
| 2026.05.14 | ₩50,525 | ₩51,303 | ₩50,438 | ₩51,193 | +1.32% | 7.5천 |
|---|
| 2026.05.13 | ₩50,217 | ₩50,579 | ₩49,635 | ₩50,370 | +0.30% | 4.7천 |
|---|
| 2026.05.12 | ₩49,627 | ₩49,949 | ₩48,688 | ₩49,640 | +0.03% | 1.2만 |
|---|
| 2026.05.11 | ₩49,895 | ₩50,458 | ₩49,895 | ₩50,226 | +0.66% | 1.4만 |
|---|
| 2026.05.08 | ₩49,090 | ₩49,881 | ₩49,090 | ₩49,881 | +1.61% | 7.9천 |
|---|
| 2026.05.07 | ₩49,104 | ₩49,291 | ₩48,527 | ₩48,648 | -0.93% | 9.4천 |
|---|
| 2026.05.06 | ₩48,514 | ₩48,955 | ₩48,272 | ₩48,955 | +0.91% | 9.9천 |
|---|
| 2026.05.05 | ₩47,615 | ₩47,790 | ₩47,428 | ₩47,575 | -0.08% | 4.2천 |
|---|
| 2026.05.04 | ₩46,918 | ₩47,133 | ₩46,502 | ₩46,804 | -0.24% | 5.7천 |
|---|
| 2026.05.01 | ₩46,757 | ₩46,830 | ₩46,704 | ₩46,732 | -0.05% | 5.6천 |
|---|
| 2026.04.30 | ₩46,972 | ₩46,972 | ₩45,644 | ₩46,405 | -1.21% | 4.7천 |
|---|
| 2026.04.29 | ₩46,261 | ₩46,422 | ₩45,953 | ₩46,238 | -0.05% | 4.6천 |
|---|
| 2026.04.28 | ₩45,845 | ₩46,114 | ₩45,604 | ₩46,060 | +0.47% | 6.3천 |
|---|
| 2026.04.27 | ₩46,891 | ₩46,906 | ₩46,469 | ₩46,906 | +0.03% | 5.7천 |
|---|
| 2026.04.24 | ₩46,368 | ₩46,945 | ₩46,127 | ₩46,808 | +0.95% | 4만 |
|---|
| 2026.04.23 | ₩46,047 | ₩46,100 | ₩45,564 | ₩45,631 | -0.90% | 4.5천 |
|---|
| 2026.04.22 | ₩45,457 | ₩46,181 | ₩45,457 | ₩46,181 | +1.59% | 4천 |
|---|
| 2026.04.21 | ₩45,470 | ₩45,470 | ₩44,987 | ₩45,135 | -0.74% | 4.3천 |
|---|
| 2026.04.20 | ₩45,296 | ₩45,296 | ₩45,027 | ₩45,282 | -0.03% | 1.2만 |
|---|
| 2026.04.17 | ₩45,309 | ₩45,396 | ₩45,094 | ₩45,363 | +0.12% | 4천 |
|---|
| 2026.04.16 | ₩44,746 | ₩44,799 | ₩44,397 | ₩44,692 | -0.12% | 4.1천 |
|---|
| 2026.04.15 | ₩44,250 | ₩44,719 | ₩44,183 | ₩44,719 | +1.06% | 2.2만 |
|---|
| 2026.04.14 | ₩43,727 | ₩44,169 | ₩43,727 | ₩44,120 | +0.90% | 3.7천 |
|---|
| 2026.04.13 | ₩42,426 | ₩43,298 | ₩42,426 | ₩43,268 | +1.98% | 7.1천 |
|---|
| 2026.04.10 | ₩42,580 | ₩42,989 | ₩42,453 | ₩42,453 | -0.30% | 3.5만 |
|---|
| 2026.04.09 | ₩41,776 | ₩42,265 | ₩41,628 | ₩42,265 | +1.17% | 6천 |
|---|
| 2026.04.08 | ₩42,024 | ₩42,024 | ₩41,638 | ₩41,756 | -0.64% | 5천 |
|---|
| 2026.04.07 | ₩39,577 | ₩39,976 | ₩39,060 | ₩39,976 | +1.01% | 3.5천 |
|---|
| 2026.04.06 | ₩39,510 | ₩39,633 | ₩39,510 | ₩39,633 | +0.31% | 2.9천 |
|---|
| 2026.04.02 | ₩38,444 | ₩39,516 | ₩38,444 | ₩39,433 | +2.57% | 1.6만 |
|---|
| 2026.04.01 | ₩39,342 | ₩39,731 | ₩39,288 | ₩39,350 | +0.02% | 3.6만 |
|---|
| 2026.03.31 | ₩37,894 | ₩38,717 | ₩37,827 | ₩38,717 | +2.17% | 6천 |
|---|
| 2026.03.30 | ₩38,041 | ₩38,041 | ₩36,754 | ₩36,955 | -2.86% | 4.1만 |
|---|
| 2026.03.27 | ₩38,209 | ₩38,342 | ₩37,693 | ₩37,742 | -1.22% | 1.1만 |
|---|
| 2026.03.26 | ₩39,262 | ₩39,262 | ₩38,430 | ₩38,430 | -2.12% | 1.8만 |
|---|
| 2026.03.25 | ₩40,039 | ₩40,120 | ₩39,852 | ₩39,935 | -0.26% | 3.7천 |
|---|
| 2026.03.24 | ₩39,959 | ₩40,092 | ₩39,712 | ₩39,801 | -0.40% | 4.7천 |
|---|
| 2026.03.23 | ₩39,999 | ₩40,763 | ₩39,959 | ₩40,147 | +0.37% | 1.9만 |
|---|
| 2026.03.20 | ₩40,059 | ₩40,059 | ₩39,329 | ₩39,422 | -1.59% | 4.1천 |
|---|
| 2026.03.19 | ₩39,744 | ₩40,442 | ₩39,409 | ₩40,388 | +1.62% | 1.4만 |
|---|
| 2026.03.18 | ₩40,790 | ₩40,857 | ₩40,227 | ₩40,240 | -1.35% | 1.6만 |
|---|
| 2026.03.17 | ₩40,683 | ₩40,830 | ₩40,582 | ₩40,787 | +0.26% | 8.8천 |
|---|
| 2026.03.16 | ₩40,415 | ₩40,629 | ₩40,415 | ₩40,589 | +0.43% | 8.5천 |
|---|
| 2026.03.13 | ₩40,428 | ₩40,737 | ₩39,785 | ₩39,892 | -1.33% | 2.1만 |
|---|
| 2026.03.12 | ₩40,817 | ₩40,817 | ₩40,200 | ₩40,294 | -1.28% | 1.2만 |
|---|
| 2026.03.11 | ₩41,274 | ₩41,380 | ₩40,951 | ₩41,179 | -0.23% | 1.9만 |
|---|
| 2026.03.10 | ₩40,871 | ₩41,293 | ₩40,871 | ₩40,884 | +0.03% | 9.2천 |
|---|
| 2026.03.09 | ₩39,463 | ₩40,804 | ₩39,463 | ₩40,790 | +3.36% | 2.6만 |
|---|
| 2026.03.06 | ₩40,187 | ₩40,535 | ₩39,758 | ₩39,758 | -1.07% | 8.7천 |
|---|
| 2026.03.05 | ₩41,105 | ₩41,155 | ₩40,281 | ₩40,924 | -0.44% | 1.2만 |
|---|
| 2026.03.04 | ₩40,549 | ₩41,085 | ₩40,448 | ₩40,938 | +0.96% | 2.4만 |
|---|
| 2026.03.03 | ₩39,878 | ₩40,507 | ₩39,878 | ₩40,468 | +1.48% | 1.3만 |
|---|
| 2026.03.02 | ₩40,884 | ₩41,192 | ₩40,794 | ₩41,085 | +0.49% | 7천 |
|---|
| 2026.02.27 | ₩40,763 | ₩41,072 | ₩40,763 | ₩40,964 | +0.49% | 1.1만 |
|---|
| 2026.02.26 | ₩41,917 | ₩41,957 | ₩41,159 | ₩41,501 | -0.99% | 6.8천 |
|---|
| 2026.02.25 | ₩42,212 | ₩42,533 | ₩42,165 | ₩42,480 | +0.64% | 6.1천 |
|---|
| 2026.02.24 | ₩41,367 | ₩41,769 | ₩41,367 | ₩41,675 | +0.75% | 8천 |
|---|
| 2026.02.23 | ₩41,756 | ₩41,890 | ₩41,034 | ₩41,273 | -1.16% | 8.7천 |
|---|
| 2026.02.20 | ₩41,206 | ₩41,970 | ₩41,206 | ₩41,702 | +1.20% | 3천 |
|---|
| 2026.02.19 | ₩41,313 | ₩41,407 | ₩41,045 | ₩41,297 | -0.04% | 9.5천 |
|---|
| 2026.02.18 | ₩41,548 | ₩41,809 | ₩41,273 | ₩41,538 | -0.02% | 6.7천 |
|---|
| 2026.02.17 | ₩40,576 | ₩41,192 | ₩40,160 | ₩41,061 | +1.20% | 5.8천 |
|---|
| 2026.02.13 | ₩40,924 | ₩41,200 | ₩40,656 | ₩40,857 | -0.16% | 3.7천 |
|---|
| 2026.02.12 | ₩42,118 | ₩42,118 | ₩40,964 | ₩40,978 | -2.71% | 9.8천 |
|---|
| 2026.02.11 | ₩42,359 | ₩42,359 | ₩41,388 | ₩41,876 | -1.14% | 3.3만 |
|---|
| 2026.02.10 | ₩41,984 | ₩41,984 | ₩41,554 | ₩41,608 | -0.89% | 1.5만 |
|---|
| 2026.02.09 | ₩41,166 | ₩41,984 | ₩41,166 | ₩41,796 | +1.53% | 1.4만 |
|---|
| 2026.02.06 | ₩40,173 | ₩41,219 | ₩40,173 | ₩41,219 | +2.60% | 7.6천 |
|---|
| 2026.02.05 | ₩39,691 | ₩40,254 | ₩39,583 | ₩39,758 | +0.17% | 7.4천 |
|---|
| 2026.02.04 | ₩40,938 | ₩41,018 | ₩39,566 | ₩40,120 | -2.00% | 1.2만 |
|---|
| 2026.02.03 | ₩42,587 | ₩42,587 | ₩40,877 | ₩41,327 | -2.96% | 1.5만 |
|---|
| 2026.02.02 | ₩41,943 | ₩42,667 | ₩41,943 | ₩42,372 | +1.02% | 1.4만 |
|---|
| 2026.01.30 | ₩42,694 | ₩43,029 | ₩42,161 | ₩42,161 | -1.25% | 2.1만 |
|---|
| 2026.01.29 | ₩42,372 | ₩42,949 | ₩41,829 | ₩42,936 | +1.33% | 1.5만 |
|---|
| 2026.01.28 | ₩43,271 | ₩43,298 | ₩42,899 | ₩43,177 | -0.22% | 1.8만 |
|---|
| 2026.01.27 | ₩42,556 | ₩43,043 | ₩42,556 | ₩42,936 | +0.89% | 1.8만 |
|---|
| 2026.01.26 | ₩41,930 | ₩42,346 | ₩41,930 | ₩42,212 | +0.67% | 1.7만 |
|---|
| 2026.01.23 | ₩41,461 | ₩42,024 | ₩41,427 | ₩41,876 | +1.00% | 1.1만 |
|---|
| 2026.01.22 | ₩42,077 | ₩42,077 | ₩41,534 | ₩41,675 | -0.96% | 9천 |
|---|
| 2026.01.21 | ₩41,273 | ₩41,581 | ₩40,944 | ₩41,474 | +0.49% | 7.9천 |
|---|
| 2026.01.20 | ₩41,380 | ₩41,568 | ₩41,045 | ₩41,058 | -0.78% | 1.4만 |
|---|
| 2026.01.16 | ₩42,480 | ₩42,480 | ₩42,077 | ₩42,292 | -0.44% | 1.2만 |
|---|
| 2026.01.15 | ₩42,614 | ₩42,614 | ₩42,031 | ₩42,051 | -1.32% | 1.4만 |
|---|
| 2026.01.14 | ₩42,037 | ₩42,037 | ₩41,280 | ₩41,595 | -1.05% | 1.4만 |
|---|
| 2026.01.13 | ₩42,520 | ₩42,641 | ₩42,171 | ₩42,279 | -0.57% | 1.4만 |
|---|
| 2026.01.12 | ₩42,037 | ₩42,721 | ₩42,037 | ₩42,560 | +1.24% | 1.5만 |
|---|
| 2026.01.09 | ₩42,111 | ₩42,426 | ₩42,010 | ₩42,346 | +0.56% | 2.5만 |
|---|
| 2026.01.08 | ₩42,185 | ₩42,185 | ₩41,380 | ₩41,662 | -1.24% | 3.2만 |
|---|
| 2026.01.07 | ₩42,198 | ₩42,439 | ₩42,118 | ₩42,158 | -0.10% | 1.8만 |
|---|
| 2026.01.06 | ₩41,970 | ₩42,225 | ₩41,970 | ₩42,158 | +0.45% | 1만 |
|---|
| 2026.01.05 | ₩42,010 | ₩42,010 | ₩41,635 | ₩41,648 | -0.86% | 1.7만 |
|---|
| 2026.01.02 | ₩41,608 | ₩41,890 | ₩41,259 | ₩41,403 | -0.49% | 9.5천 |
|---|
| 2025.12.31 | ₩41,461 | ₩41,461 | ₩41,045 | ₩41,076 | -0.93% | 2.9만 |
|---|
| 2025.12.30 | ₩41,367 | ₩41,501 | ₩41,348 | ₩41,349 | -0.04% | 1.2만 |
|---|
| 2025.12.29 | ₩41,300 | ₩41,434 | ₩41,280 | ₩41,426 | +0.31% | 2.7천 |
|---|
| 2025.12.26 | ₩41,675 | ₩41,769 | ₩41,595 | ₩41,622 | -0.13% | 6천 |
|---|
| 2025.12.24 | ₩41,447 | ₩41,554 | ₩41,394 | ₩41,475 | +0.07% | 1.2만 |
|---|
| 2025.12.23 | ₩41,009 | ₩41,420 | ₩40,950 | ₩41,372 | +0.89% | 6.1천 |
|---|
| 2025.12.22 | ₩41,072 | ₩41,072 | ₩40,871 | ₩40,958 | -0.28% | 1.1만 |
|---|
| 2025.12.19 | ₩40,254 | ₩40,723 | ₩40,254 | ₩40,667 | +1.03% | 1.5만 |
|---|
| 2025.12.18 | ₩40,012 | ₩40,093 | ₩39,730 | ₩39,901 | -0.28% | 1만 |
|---|
| 2025.12.17 | ₩42,185 | ₩42,185 | ₩40,934 | ₩40,934 | -2.97% | 1.7만 |
|---|
| 2025.12.16 | ₩41,863 | ₩42,118 | ₩41,756 | ₩42,080 | +0.52% | 9.1천 |
|---|
| 2025.12.15 | ₩42,627 | ₩42,627 | ₩41,949 | ₩41,949 | -1.59% | 4.4천 |
|---|
| 2025.12.12 | ₩43,436 | ₩43,472 | ₩42,292 | ₩42,367 | -2.46% | 6.1천 |
|---|
| 2025.12.11 | ₩43,740 | ₩43,941 | ₩43,103 | ₩43,831 | +0.21% | 8.9천 |
|---|
| 2025.12.10 | ₩43,941 | ₩44,242 | ₩43,646 | ₩44,169 | +0.52% | 4천 |
|---|
| 2025.12.09 | ₩43,888 | ₩44,049 | ₩43,646 | ₩44,049 | +0.37% | 1.2만 |
|---|
| 2025.12.08 | ₩43,807 | ₩43,914 | ₩43,731 | ₩43,837 | +0.07% | 8.2천 |
|---|
| 2025.12.05 | ₩43,687 | ₩43,795 | ₩43,432 | ₩43,633 | -0.12% | 7.6천 |
|---|
| 2025.12.04 | ₩43,432 | ₩43,485 | ₩43,164 | ₩43,405 | -0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩42,922 | ₩43,459 | ₩42,882 | ₩43,351 | +1.00% | 8.3천 |
|---|
| 2025.12.02 | ₩43,204 | ₩43,579 | ₩43,204 | ₩43,330 | +0.29% | 1만 |
|---|
| 2025.12.01 | ₩42,654 | ₩43,190 | ₩42,654 | ₩42,970 | +0.74% | 1.1만 |
|---|
| 2025.11.28 | ₩43,003 | ₩43,150 | ₩42,910 | ₩43,137 | +0.31% | 1만 |
|---|
| 2025.11.26 | ₩42,815 | ₩43,039 | ₩42,574 | ₩42,913 | +0.23% | 6.2천 |
|---|
| 2025.11.25 | ₩41,608 | ₩42,386 | ₩41,608 | ₩42,386 | +1.87% | 8.7천 |
|---|
| 2025.11.24 | ₩41,112 | ₩42,346 | ₩41,112 | ₩42,118 | +2.45% | 9.6천 |
|---|
| 2025.11.21 | ₩40,884 | ₩41,313 | ₩40,045 | ₩40,830 | -0.13% | 2.6만 |
|---|
| 2025.11.20 | ₩43,097 | ₩43,097 | ₩40,754 | ₩40,804 | -5.32% | 1만 |
|---|
| 2025.11.19 | ₩42,305 | ₩42,305 | ₩41,618 | ₩41,945 | -0.85% | 9천 |
|---|
| 2025.11.18 | ₩41,689 | ₩41,756 | ₩41,179 | ₩41,367 | -0.77% | 3.2천 |
|---|
| 2025.11.17 | ₩42,547 | ₩42,547 | ₩41,709 | ₩42,037 | -1.20% | 2만 |
|---|
| 2025.11.14 | ₩41,568 | ₩42,775 | ₩41,568 | ₩42,466 | +2.16% | 5.4천 |
|---|
| 2025.11.13 | ₩43,056 | ₩43,097 | ₩42,104 | ₩42,359 | -1.62% | 1만 |
|---|
| 2025.11.12 | ₩43,834 | ₩43,834 | ₩43,244 | ₩43,485 | -0.80% | 8.1천 |
|---|
| 2025.11.11 | ₩43,606 | ₩43,606 | ₩43,123 | ₩43,379 | -0.52% | 1.2만 |
|---|
| 2025.11.10 | ₩43,633 | ₩43,857 | ₩43,359 | ₩43,857 | +0.51% | 1.4만 |
|---|
| 2025.11.07 | ₩42,413 | ₩42,600 | ₩41,702 | ₩42,600 | +0.44% | 5.9천 |
|---|
| 2025.11.06 | ₩43,217 | ₩43,351 | ₩42,788 | ₩42,874 | -0.79% | 4.7천 |
|---|
| 2025.11.05 | ₩43,579 | ₩44,004 | ₩43,579 | ₩43,646 | +0.15% | 5천 |
|---|
| 2025.11.04 | ₩43,874 | ₩43,968 | ₩43,534 | ₩43,534 | -0.78% | 7.3천 |
|---|
| 2025.11.03 | ₩45,033 | ₩45,033 | ₩44,585 | ₩44,651 | -0.85% | 1.4만 |
|---|
| 2025.10.31 | ₩44,913 | ₩45,001 | ₩44,323 | ₩44,490 | -0.94% | 4.5천 |
|---|
| 2025.10.30 | ₩44,920 | ₩45,041 | ₩44,518 | ₩44,518 | -0.90% | 8.9천 |
|---|
| 2025.10.29 | ₩45,188 | ₩45,288 | ₩45,014 | ₩45,200 | +0.03% | 8.3만 |
|---|
| 2025.10.28 | ₩44,250 | ₩44,702 | ₩44,116 | ₩44,702 | +1.02% | 2.9천 |
|---|
| 2025.10.27 | ₩43,943 | ₩44,142 | ₩43,780 | ₩44,142 | +0.45% | 4.1천 |
|---|
| 2025.10.24 | ₩43,370 | ₩43,370 | ₩43,284 | ₩43,311 | -0.14% | 1.2천 |
|---|
| 2025.10.23 | ₩42,453 | ₩42,721 | ₩42,453 | ₩42,662 | +0.49% | 1.6천 |
|---|
| 2025.10.22 | ₩42,574 | ₩42,588 | ₩41,957 | ₩42,144 | -1.01% | 3.5천 |
|---|
| 2025.10.21 | ₩42,654 | ₩42,654 | ₩42,493 | ₩42,493 | -0.38% | 3.1천 |
|---|
| 2025.10.20 | ₩42,493 | ₩42,846 | ₩42,493 | ₩42,724 | +0.54% | 4.7천 |
|---|
| 2025.10.17 | ₩41,984 | ₩42,332 | ₩41,910 | ₩42,225 | +0.57% | 2.6천 |
|---|
| 2025.10.16 | ₩42,465 | ₩42,533 | ₩41,890 | ₩42,139 | -0.77% | 3.2천 |
|---|
| 2025.10.15 | ₩42,533 | ₩42,533 | ₩42,085 | ₩42,085 | -1.05% | 1천 |
|---|
| 2025.10.14 | ₩41,863 | ₩42,212 | ₩41,776 | ₩41,776 | -0.21% | 2천 |
|---|
| 2025.10.13 | ₩42,359 | ₩42,520 | ₩42,091 | ₩42,517 | +0.37% | 5.2천 |
|---|
| 2025.10.10 | ₩43,137 | ₩43,189 | ₩41,245 | ₩41,245 | -4.39% | 9.3천 |
|---|