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 | ₩53,865 | ₩53,981 | ₩53,865 | ₩53,970 | +0.20% | 3.6천 |
| 2026.10.08 | ₩54,639 | ₩54,691 | ₩53,625 | ₩53,694 | -1.73% | 2.2만 |
| 2026.10.07 | ₩54,705 | ₩54,916 | ₩54,705 | ₩54,916 | +0.39% | 9천 |
| 2026.10.06 | ₩55,253 | ₩55,373 | ₩55,132 | ₩55,132 | -0.22% | 3.6천 |
| 2026.10.05 | ₩54,932 | ₩55,039 | ₩54,685 | ₩55,039 | +0.19% | 5.5천 |
| 2026.10.02 | ₩54,812 | ₩54,812 | ₩54,465 | ₩54,509 | -0.55% | 4.9천 |
| 2026.10.01 | ₩53,758 | ₩53,998 | ₩53,365 | ₩53,977 | +0.41% | 8.8천 |
| 2026.09.30 | ₩53,438 | ₩53,785 | ₩53,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,518 |
| +0.15% |
| 5.9천 |
| 2026.09.29 | ₩53,578 | ₩53,578 | ₩53,211 | ₩53,282 | -0.55% | 3.8천 |
|---|
| 2026.09.28 | ₩53,211 | ₩53,224 | ₩52,437 | ₩52,938 | -0.51% | 5.9천 |
|---|
| 2026.09.25 | ₩53,198 | ₩53,345 | ₩53,111 | ₩53,264 | +0.13% | 3.6천 |
|---|
| 2026.09.24 | ₩52,460 | ₩52,919 | ₩52,330 | ₩52,919 | +0.87% | 3.2만 |
|---|
| 2026.09.23 | ₩53,331 | ₩53,331 | ₩52,564 | ₩52,867 | -0.87% | 2.2천 |
|---|
| 2026.09.22 | ₩53,171 | ₩53,411 | ₩53,064 | ₩53,374 | +0.38% | 1.1만 |
|---|
| 2026.09.21 | ₩51,837 | ₩53,224 | ₩51,837 | ₩52,866 | +1.98% | 3.8만 |
|---|
| 2026.09.18 | ₩50,956 | ₩51,370 | ₩50,836 | ₩51,366 | +0.80% | 6.1천 |
|---|
| 2026.09.17 | ₩50,623 | ₩50,637 | ₩50,436 | ₩50,637 | +0.03% | 1.4만 |
|---|
| 2026.09.16 | ₩49,982 | ₩50,076 | ₩49,288 | ₩49,567 | -0.83% | 4.2천 |
|---|
| 2026.09.15 | ₩49,915 | ₩49,915 | ₩49,455 | ₩49,526 | -0.78% | 4.1천 |
|---|
| 2026.09.14 | ₩49,488 | ₩50,022 | ₩49,488 | ₩49,802 | +0.63% | 6.9천 |
|---|
| 2026.09.11 | ₩51,316 | ₩51,316 | ₩50,943 | ₩50,943 | -0.73% | 5.7천 |
|---|
| 2026.09.10 | ₩50,756 | ₩50,876 | ₩50,489 | ₩50,569 | -0.37% | 2.4천 |
|---|
| 2026.09.09 | ₩51,477 | ₩51,610 | ₩51,330 | ₩51,396 | -0.16% | 6.7천 |
|---|
| 2026.09.08 | ₩51,783 | ₩51,783 | ₩51,477 | ₩51,530 | -0.49% | 5천 |
|---|
| 2026.09.04 | ₩51,156 | ₩51,436 | ₩51,130 | ₩51,410 | +0.50% | 6.3천 |
|---|
| 2026.09.03 | ₩50,262 | ₩50,748 | ₩50,015 | ₩50,748 | +0.97% | 2.9천 |
|---|
| 2026.09.02 | ₩50,142 | ₩50,336 | ₩50,116 | ₩50,312 | +0.34% | 5천 |
|---|
| 2026.09.01 | ₩50,062 | ₩50,409 | ₩49,909 | ₩50,057 | -0.01% | 1.2만 |
|---|
| 2026.08.31 | ₩50,903 | ₩50,903 | ₩50,649 | ₩50,863 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩51,543 | ₩51,557 | ₩50,863 | ₩50,863 | -1.32% | 8.9천 |
|---|
| 2026.08.27 | ₩51,303 | ₩51,610 | ₩51,063 | ₩51,610 | +0.60% | 3.6천 |
|---|
| 2026.08.26 | ₩50,436 | ₩50,489 | ₩50,216 | ₩50,393 | -0.08% | 8.8천 |
|---|
| 2026.08.25 | ₩50,449 | ₩50,449 | ₩50,149 | ₩50,382 | -0.13% | 1.3만 |
|---|
| 2026.08.24 | ₩49,742 | ₩49,982 | ₩49,609 | ₩49,817 | +0.15% | 5.6천 |
|---|
| 2026.08.21 | ₩50,983 | ₩50,983 | ₩50,316 | ₩50,561 | -0.83% | 1.1만 |
|---|
| 2026.08.20 | ₩50,689 | ₩50,809 | ₩50,396 | ₩50,556 | -0.26% | 7.6천 |
|---|
| 2026.08.19 | ₩51,316 | ₩51,316 | ₩50,409 | ₩50,476 | -1.64% | 2.5만 |
|---|
| 2026.08.18 | ₩51,477 | ₩51,477 | ₩50,863 | ₩51,138 | -0.66% | 1만 |
|---|
| 2026.08.17 | ₩52,717 | ₩52,904 | ₩52,584 | ₩52,691 | -0.05% | 5.3천 |
|---|
| 2026.08.14 | ₩52,611 | ₩52,611 | ₩52,077 | ₩52,330 | -0.53% | 1.5만 |
|---|
| 2026.08.13 | ₩52,768 | ₩52,864 | ₩52,581 | ₩52,581 | -0.35% | 3.9천 |
|---|
| 2026.08.12 | ₩52,264 | ₩52,264 | ₩51,982 | ₩51,982 | -0.54% | 5.8천 |
|---|
| 2026.08.11 | ₩51,837 | ₩51,837 | ₩51,130 | ₩51,350 | -0.94% | 1.1만 |
|---|
| 2026.08.10 | ₩51,770 | ₩51,930 | ₩51,419 | ₩51,419 | -0.68% | 6천 |
|---|
| 2026.08.07 | ₩52,024 | ₩52,024 | ₩51,575 | ₩51,815 | -0.40% | 6.7천 |
|---|
| 2026.08.06 | ₩50,996 | ₩51,877 | ₩50,996 | ₩51,412 | +0.82% | 3.7천 |
|---|
| 2026.08.05 | ₩52,037 | ₩52,257 | ₩51,463 | ₩51,463 | -1.10% | 1만 |
|---|
| 2026.08.04 | ₩51,016 | ₩51,817 | ₩50,963 | ₩51,690 | +1.32% | 8.3천 |
|---|
| 2026.08.03 | ₩48,661 | ₩49,862 | ₩48,661 | ₩49,785 | +2.31% | 4.5천 |
|---|
| 2026.07.31 | ₩49,795 | ₩49,795 | ₩48,274 | ₩49,382 | -0.83% | 4.1만 |
|---|
| 2026.07.30 | ₩48,141 | ₩48,795 | ₩47,854 | ₩48,795 | +1.36% | 7.9천 |
|---|
| 2026.07.29 | ₩46,953 | ₩47,113 | ₩45,953 | ₩45,953 | -2.13% | 1.3만 |
|---|
| 2026.07.28 | ₩47,407 | ₩47,554 | ₩46,873 | ₩47,439 | +0.07% | 8천 |
|---|
| 2026.07.27 | ₩49,502 | ₩49,502 | ₩47,834 | ₩48,368 | -2.29% | 5.5천 |
|---|
| 2026.07.24 | ₩49,849 | ₩49,849 | ₩48,888 | ₩49,048 | -1.61% | 5.3천 |
|---|
| 2026.07.23 | ₩50,129 | ₩50,482 | ₩49,735 | ₩50,011 | -0.23% | 6.3천 |
|---|
| 2026.07.22 | ₩49,942 | ₩50,876 | ₩49,942 | ₩50,693 | +1.50% | 5.3천 |
|---|
| 2026.07.21 | ₩50,022 | ₩50,789 | ₩49,969 | ₩50,769 | +1.49% | 1.1만 |
|---|
| 2026.07.20 | ₩50,101 | ₩50,101 | ₩49,168 | ₩49,168 | -1.86% | 6.4천 |
|---|
| 2026.07.17 | ₩48,501 | ₩49,694 | ₩48,501 | ₩49,075 | +1.18% | 6.1천 |
|---|
| 2026.07.16 | ₩50,583 | ₩50,663 | ₩49,835 | ₩49,955 | -1.24% | 7천 |
|---|
| 2026.07.15 | ₩51,577 | ₩51,577 | ₩50,896 | ₩51,436 | -0.27% | 2.1천 |
|---|
| 2026.07.14 | ₩51,761 | ₩51,890 | ₩51,761 | ₩51,773 | +0.02% | 4.6천 |
|---|
| 2026.07.13 | ₩51,250 | ₩51,250 | ₩50,663 | ₩50,764 | -0.95% | 7.8천 |
|---|
| 2026.07.10 | ₩51,650 | ₩52,197 | ₩51,610 | ₩52,157 | +0.98% | 3.1천 |
|---|
| 2026.07.09 | ₩51,970 | ₩52,244 | ₩51,677 | ₩51,970 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩49,862 | ₩50,844 | ₩49,862 | ₩50,844 | +1.97% | 1.3만 |
|---|
| 2026.07.07 | ₩50,209 | ₩50,276 | ₩49,542 | ₩50,046 | -0.32% | 1.3만 |
|---|
| 2026.07.06 | ₩51,650 | ₩51,902 | ₩51,143 | ₩51,400 | -0.48% | 1.1만 |
|---|
| 2026.07.02 | ₩52,050 | ₩52,370 | ₩50,276 | ₩50,607 | -2.77% | 2.2만 |
|---|
| 2026.07.01 | ₩52,784 | ₩52,971 | ₩52,177 | ₩52,372 | -0.78% | 8.8천 |
|---|
| 2026.06.30 | ₩52,978 | ₩54,144 | ₩52,978 | ₩54,144 | +2.20% | 5.6천 |
|---|
| 2026.06.29 | ₩51,803 | ₩52,824 | ₩51,416 | ₩52,744 | +1.82% | 9.4천 |
|---|
| 2026.06.26 | ₩51,396 | ₩51,810 | ₩50,903 | ₩51,223 | -0.34% | 3.1만 |
|---|
| 2026.06.25 | ₩52,944 | ₩52,944 | ₩51,403 | ₩52,451 | -0.93% | 5.5천 |
|---|
| 2026.06.24 | ₩51,583 | ₩51,944 | ₩51,023 | ₩51,354 | -0.44% | 1만 |
|---|
| 2026.06.23 | ₩51,837 | ₩52,477 | ₩51,416 | ₩51,637 | -0.39% | 9.3천 |
|---|
| 2026.06.22 | ₩54,746 | ₩54,746 | ₩54,005 | ₩54,332 | -0.76% | 5.6천 |
|---|
| 2026.06.18 | ₩53,905 | ₩54,265 | ₩53,638 | ₩54,145 | +0.45% | 2.3만 |
|---|
| 2026.06.17 | ₩53,091 | ₩53,411 | ₩52,304 | ₩52,330 | -1.43% | 8천 |
|---|
| 2026.06.16 | ₩53,425 | ₩53,425 | ₩52,210 | ₩52,210 | -2.27% | 5.1천 |
|---|
| 2026.06.15 | ₩52,958 | ₩53,571 | ₩52,958 | ₩53,571 | +1.16% | 6.2천 |
|---|
| 2026.06.12 | ₩51,103 | ₩51,703 | ₩50,889 | ₩51,430 | +0.64% | 5천 |
|---|
| 2026.06.11 | ₩50,036 | ₩51,271 | ₩49,655 | ₩51,271 | +2.47% | 7.3천 |
|---|
| 2026.06.10 | ₩49,769 | ₩50,409 | ₩49,075 | ₩49,075 | -1.39% | 5.9천 |
|---|
| 2026.06.09 | ₩51,690 | ₩52,010 | ₩48,901 | ₩50,569 | -2.17% | 5.6천 |
|---|
| 2026.06.08 | ₩51,036 | ₩51,250 | ₩50,769 | ₩50,899 | -0.27% | 8.3천 |
|---|
| 2026.06.05 | ₩52,010 | ₩52,010 | ₩49,795 | ₩49,822 | -4.21% | 1.7만 |
|---|
| 2026.06.04 | ₩52,424 | ₩53,445 | ₩52,050 | ₩53,371 | +1.81% | 9.2천 |
|---|
| 2026.06.03 | ₩54,559 | ₩54,599 | ₩53,758 | ₩53,996 | -1.03% | 7.1천 |
|---|
| 2026.06.02 | ₩53,918 | ₩54,279 | ₩53,711 | ₩54,248 | +0.61% | 1.7만 |
|---|
| 2026.06.01 | ₩52,571 | ₩53,371 | ₩52,571 | ₩53,304 | +1.40% | 9천 |
|---|
| 2026.05.29 | ₩52,224 | ₩52,531 | ₩52,010 | ₩52,197 | -0.05% | 9.4천 |
|---|
| 2026.05.28 | ₩51,276 | ₩51,807 | ₩51,116 | ₩51,703 | +0.83% | 6.1천 |
|---|
| 2026.05.27 | ₩52,050 | ₩52,050 | ₩51,050 | ₩51,335 | -1.37% | 1.1만 |
|---|
| 2026.05.26 | ₩50,916 | ₩51,570 | ₩50,916 | ₩51,436 | +1.02% | 1.7만 |
|---|
| 2026.05.22 | ₩50,382 | ₩50,422 | ₩50,118 | ₩50,118 | -0.52% | 7.1천 |
|---|
| 2026.05.21 | ₩49,555 | ₩50,156 | ₩49,555 | ₩49,997 | +0.89% | 1.3만 |
|---|
| 2026.05.20 | ₩48,995 | ₩49,795 | ₩48,995 | ₩49,755 | +1.55% | 17.2만 |
|---|
| 2026.05.19 | ₩48,528 | ₩49,155 | ₩48,170 | ₩48,486 | -0.09% | 15.5만 |
|---|
| 2026.05.18 | ₩50,076 | ₩50,076 | ₩48,647 | ₩49,021 | -2.10% | 8.7천 |
|---|
| 2026.05.15 | ₩49,754 | ₩50,302 | ₩49,635 | ₩49,835 | +0.16% | 1.2만 |
|---|
| 2026.05.14 | ₩50,276 | ₩51,050 | ₩50,189 | ₩50,940 | +1.32% | 7.5천 |
|---|
| 2026.05.13 | ₩49,969 | ₩50,329 | ₩49,390 | ₩50,121 | +0.30% | 4.7천 |
|---|
| 2026.05.12 | ₩49,382 | ₩49,702 | ₩48,448 | ₩49,395 | +0.03% | 1.2만 |
|---|
| 2026.05.11 | ₩49,649 | ₩50,209 | ₩49,649 | ₩49,978 | +0.66% | 1.4만 |
|---|
| 2026.05.08 | ₩48,848 | ₩49,635 | ₩48,848 | ₩49,635 | +1.61% | 7.9천 |
|---|
| 2026.05.07 | ₩48,861 | ₩49,048 | ₩48,288 | ₩48,408 | -0.93% | 9.4천 |
|---|
| 2026.05.06 | ₩48,274 | ₩48,713 | ₩48,034 | ₩48,713 | +0.91% | 9.9천 |
|---|
| 2026.05.05 | ₩47,380 | ₩47,554 | ₩47,193 | ₩47,340 | -0.08% | 4.2천 |
|---|
| 2026.05.04 | ₩46,686 | ₩46,900 | ₩46,273 | ₩46,573 | -0.24% | 5.7천 |
|---|
| 2026.05.01 | ₩46,526 | ₩46,598 | ₩46,473 | ₩46,501 | -0.05% | 5.6천 |
|---|
| 2026.04.30 | ₩46,740 | ₩46,740 | ₩45,419 | ₩46,175 | -1.21% | 4.7천 |
|---|
| 2026.04.29 | ₩46,033 | ₩46,193 | ₩45,726 | ₩46,010 | -0.05% | 4.6천 |
|---|
| 2026.04.28 | ₩45,619 | ₩45,886 | ₩45,379 | ₩45,833 | +0.47% | 6.3천 |
|---|
| 2026.04.27 | ₩46,660 | ₩46,674 | ₩46,239 | ₩46,674 | +0.03% | 5.7천 |
|---|
| 2026.04.24 | ₩46,139 | ₩46,713 | ₩45,899 | ₩46,577 | +0.95% | 4만 |
|---|
| 2026.04.23 | ₩45,819 | ₩45,873 | ₩45,339 | ₩45,406 | -0.90% | 4.5천 |
|---|
| 2026.04.22 | ₩45,232 | ₩45,953 | ₩45,232 | ₩45,953 | +1.59% | 4천 |
|---|
| 2026.04.21 | ₩45,245 | ₩45,245 | ₩44,765 | ₩44,912 | -0.74% | 4.3천 |
|---|
| 2026.04.20 | ₩45,072 | ₩45,072 | ₩44,805 | ₩45,059 | -0.03% | 1.2만 |
|---|
| 2026.04.17 | ₩45,085 | ₩45,172 | ₩44,872 | ₩45,139 | +0.12% | 4천 |
|---|
| 2026.04.16 | ₩44,525 | ₩44,578 | ₩44,178 | ₩44,472 | -0.12% | 4.1천 |
|---|
| 2026.04.15 | ₩44,031 | ₩44,498 | ₩43,965 | ₩44,498 | +1.06% | 2.2만 |
|---|
| 2026.04.14 | ₩43,511 | ₩43,951 | ₩43,511 | ₩43,902 | +0.90% | 3.7천 |
|---|
| 2026.04.13 | ₩42,217 | ₩43,084 | ₩42,217 | ₩43,055 | +1.98% | 7.1천 |
|---|
| 2026.04.10 | ₩42,370 | ₩42,777 | ₩42,243 | ₩42,243 | -0.30% | 3.5만 |
|---|
| 2026.04.09 | ₩41,569 | ₩42,057 | ₩41,423 | ₩42,057 | +1.17% | 6천 |
|---|
| 2026.04.08 | ₩41,816 | ₩41,816 | ₩41,432 | ₩41,549 | -0.64% | 5천 |
|---|
| 2026.04.07 | ₩39,381 | ₩39,779 | ₩38,868 | ₩39,779 | +1.01% | 3.5천 |
|---|
| 2026.04.06 | ₩39,315 | ₩39,437 | ₩39,315 | ₩39,437 | +0.31% | 2.9천 |
|---|
| 2026.04.02 | ₩38,254 | ₩39,321 | ₩38,254 | ₩39,239 | +2.57% | 1.6만 |
|---|
| 2026.04.01 | ₩39,148 | ₩39,535 | ₩39,094 | ₩39,156 | +0.02% | 3.6만 |
|---|
| 2026.03.31 | ₩37,707 | ₩38,526 | ₩37,640 | ₩38,526 | +2.17% | 6천 |
|---|
| 2026.03.30 | ₩37,854 | ₩37,854 | ₩36,573 | ₩36,773 | -2.86% | 4.1만 |
|---|
| 2026.03.27 | ₩38,020 | ₩38,152 | ₩37,507 | ₩37,556 | -1.22% | 1.1만 |
|---|
| 2026.03.26 | ₩39,068 | ₩39,068 | ₩38,240 | ₩38,240 | -2.12% | 1.8만 |
|---|
| 2026.03.25 | ₩39,842 | ₩39,922 | ₩39,655 | ₩39,738 | -0.26% | 3.7천 |
|---|
| 2026.03.24 | ₩39,762 | ₩39,894 | ₩39,516 | ₩39,604 | -0.40% | 4.7천 |
|---|
| 2026.03.23 | ₩39,802 | ₩40,562 | ₩39,762 | ₩39,948 | +0.37% | 1.9만 |
|---|
| 2026.03.20 | ₩39,862 | ₩39,862 | ₩39,134 | ₩39,228 | -1.59% | 4.1천 |
|---|
| 2026.03.19 | ₩39,548 | ₩40,242 | ₩39,214 | ₩40,189 | +1.62% | 1.4만 |
|---|
| 2026.03.18 | ₩40,589 | ₩40,656 | ₩40,028 | ₩40,042 | -1.35% | 1.6만 |
|---|
| 2026.03.17 | ₩40,482 | ₩40,629 | ₩40,382 | ₩40,586 | +0.26% | 8.8천 |
|---|
| 2026.03.16 | ₩40,215 | ₩40,429 | ₩40,215 | ₩40,389 | +0.43% | 8.5천 |
|---|
| 2026.03.13 | ₩40,229 | ₩40,535 | ₩39,588 | ₩39,695 | -1.33% | 2.1만 |
|---|
| 2026.03.12 | ₩40,615 | ₩40,615 | ₩40,002 | ₩40,095 | -1.28% | 1.2만 |
|---|
| 2026.03.11 | ₩41,070 | ₩41,176 | ₩40,749 | ₩40,976 | -0.23% | 1.9만 |
|---|
| 2026.03.10 | ₩40,669 | ₩41,089 | ₩40,669 | ₩40,682 | +0.03% | 9.2천 |
|---|
| 2026.03.09 | ₩39,268 | ₩40,602 | ₩39,268 | ₩40,589 | +3.36% | 2.6만 |
|---|
| 2026.03.06 | ₩39,988 | ₩40,335 | ₩39,561 | ₩39,561 | -1.07% | 8.7천 |
|---|
| 2026.03.05 | ₩40,902 | ₩40,952 | ₩40,082 | ₩40,722 | -0.44% | 1.2만 |
|---|
| 2026.03.04 | ₩40,349 | ₩40,882 | ₩40,249 | ₩40,736 | +0.96% | 2.4만 |
|---|
| 2026.03.03 | ₩39,681 | ₩40,307 | ₩39,681 | ₩40,269 | +1.48% | 1.3만 |
|---|
| 2026.03.02 | ₩40,682 | ₩40,989 | ₩40,593 | ₩40,882 | +0.49% | 7천 |
|---|
| 2026.02.27 | ₩40,562 | ₩40,869 | ₩40,562 | ₩40,762 | +0.49% | 1.1만 |
|---|
| 2026.02.26 | ₩41,710 | ₩41,750 | ₩40,956 | ₩41,296 | -0.99% | 6.8천 |
|---|
| 2026.02.25 | ₩42,003 | ₩42,323 | ₩41,956 | ₩42,270 | +0.64% | 6.1천 |
|---|
| 2026.02.24 | ₩41,163 | ₩41,563 | ₩41,163 | ₩41,469 | +0.75% | 8천 |
|---|
| 2026.02.23 | ₩41,549 | ₩41,683 | ₩40,832 | ₩41,069 | -1.16% | 8.7천 |
|---|
| 2026.02.20 | ₩41,002 | ₩41,763 | ₩41,002 | ₩41,496 | +1.20% | 3천 |
|---|
| 2026.02.19 | ₩41,109 | ₩41,203 | ₩40,842 | ₩41,093 | -0.04% | 9.5천 |
|---|
| 2026.02.18 | ₩41,343 | ₩41,603 | ₩41,069 | ₩41,333 | -0.02% | 6.7천 |
|---|
| 2026.02.17 | ₩40,375 | ₩40,989 | ₩39,962 | ₩40,858 | +1.20% | 5.8천 |
|---|
| 2026.02.13 | ₩40,722 | ₩40,997 | ₩40,455 | ₩40,656 | -0.16% | 3.7천 |
|---|
| 2026.02.12 | ₩41,910 | ₩41,910 | ₩40,762 | ₩40,776 | -2.71% | 9.8천 |
|---|
| 2026.02.11 | ₩42,150 | ₩42,150 | ₩41,184 | ₩41,670 | -1.14% | 3.3만 |
|---|
| 2026.02.10 | ₩41,776 | ₩41,776 | ₩41,349 | ₩41,403 | -0.89% | 1.5만 |
|---|
| 2026.02.09 | ₩40,962 | ₩41,776 | ₩40,962 | ₩41,590 | +1.53% | 1.4만 |
|---|
| 2026.02.06 | ₩39,975 | ₩41,016 | ₩39,975 | ₩41,016 | +2.60% | 7.6천 |
|---|
| 2026.02.05 | ₩39,495 | ₩40,055 | ₩39,388 | ₩39,561 | +0.17% | 7.4천 |
|---|
| 2026.02.04 | ₩40,736 | ₩40,816 | ₩39,371 | ₩39,922 | -2.00% | 1.2만 |
|---|
| 2026.02.03 | ₩42,377 | ₩42,377 | ₩40,676 | ₩41,123 | -2.96% | 1.5만 |
|---|
| 2026.02.02 | ₩41,736 | ₩42,457 | ₩41,736 | ₩42,163 | +1.02% | 1.4만 |
|---|
| 2026.01.30 | ₩42,483 | ₩42,817 | ₩41,952 | ₩41,952 | -1.25% | 2.1만 |
|---|
| 2026.01.29 | ₩42,163 | ₩42,737 | ₩41,623 | ₩42,724 | +1.33% | 1.5만 |
|---|
| 2026.01.28 | ₩43,057 | ₩43,084 | ₩42,688 | ₩42,964 | -0.22% | 1.8만 |
|---|
| 2026.01.27 | ₩42,346 | ₩42,830 | ₩42,346 | ₩42,724 | +0.89% | 1.8만 |
|---|
| 2026.01.26 | ₩41,723 | ₩42,137 | ₩41,723 | ₩42,003 | +0.67% | 1.7만 |
|---|
| 2026.01.23 | ₩41,256 | ₩41,816 | ₩41,223 | ₩41,670 | +1.00% | 1.1만 |
|---|
| 2026.01.22 | ₩41,870 | ₩41,870 | ₩41,329 | ₩41,469 | -0.96% | 9천 |
|---|
| 2026.01.21 | ₩41,069 | ₩41,376 | ₩40,742 | ₩41,269 | +0.49% | 7.9천 |
|---|
| 2026.01.20 | ₩41,176 | ₩41,363 | ₩40,842 | ₩40,856 | -0.78% | 1.4만 |
|---|
| 2026.01.16 | ₩42,270 | ₩42,270 | ₩41,870 | ₩42,083 | -0.44% | 1.2만 |
|---|
| 2026.01.15 | ₩42,403 | ₩42,403 | ₩41,823 | ₩41,843 | -1.32% | 1.4만 |
|---|
| 2026.01.14 | ₩41,830 | ₩41,830 | ₩41,076 | ₩41,389 | -1.05% | 1.4만 |
|---|
| 2026.01.13 | ₩42,310 | ₩42,430 | ₩41,963 | ₩42,070 | -0.57% | 1.4만 |
|---|
| 2026.01.12 | ₩41,830 | ₩42,510 | ₩41,830 | ₩42,350 | +1.24% | 1.5만 |
|---|
| 2026.01.09 | ₩41,903 | ₩42,217 | ₩41,803 | ₩42,137 | +0.56% | 2.5만 |
|---|
| 2026.01.08 | ₩41,976 | ₩41,976 | ₩41,176 | ₩41,456 | -1.24% | 3.2만 |
|---|
| 2026.01.07 | ₩41,990 | ₩42,230 | ₩41,910 | ₩41,950 | -0.10% | 1.8만 |
|---|
| 2026.01.06 | ₩41,763 | ₩42,016 | ₩41,763 | ₩41,950 | +0.45% | 1만 |
|---|
| 2026.01.05 | ₩41,803 | ₩41,803 | ₩41,429 | ₩41,443 | -0.86% | 1.7만 |
|---|
| 2026.01.02 | ₩41,403 | ₩41,683 | ₩41,056 | ₩41,199 | -0.49% | 9.5천 |
|---|
| 2025.12.31 | ₩41,256 | ₩41,256 | ₩40,842 | ₩40,873 | -0.93% | 2.9만 |
|---|
| 2025.12.30 | ₩41,163 | ₩41,296 | ₩41,144 | ₩41,145 | -0.04% | 1.2만 |
|---|
| 2025.12.29 | ₩41,096 | ₩41,229 | ₩41,076 | ₩41,221 | +0.31% | 2.7천 |
|---|
| 2025.12.26 | ₩41,469 | ₩41,563 | ₩41,389 | ₩41,416 | -0.13% | 6천 |
|---|
| 2025.12.24 | ₩41,243 | ₩41,349 | ₩41,189 | ₩41,271 | +0.07% | 1.2만 |
|---|
| 2025.12.23 | ₩40,806 | ₩41,216 | ₩40,748 | ₩41,168 | +0.89% | 6.1천 |
|---|
| 2025.12.22 | ₩40,869 | ₩40,869 | ₩40,669 | ₩40,756 | -0.28% | 1.1만 |
|---|
| 2025.12.19 | ₩40,055 | ₩40,522 | ₩40,055 | ₩40,466 | +1.03% | 1.5만 |
|---|
| 2025.12.18 | ₩39,815 | ₩39,895 | ₩39,533 | ₩39,704 | -0.28% | 1만 |
|---|
| 2025.12.17 | ₩41,976 | ₩41,976 | ₩40,732 | ₩40,732 | -2.97% | 1.7만 |
|---|
| 2025.12.16 | ₩41,656 | ₩41,910 | ₩41,549 | ₩41,872 | +0.52% | 9.1천 |
|---|
| 2025.12.15 | ₩42,417 | ₩42,417 | ₩41,742 | ₩41,742 | -1.59% | 4.4천 |
|---|
| 2025.12.12 | ₩43,221 | ₩43,257 | ₩42,083 | ₩42,158 | -2.46% | 6.1천 |
|---|
| 2025.12.11 | ₩43,524 | ₩43,724 | ₩42,890 | ₩43,615 | +0.21% | 8.9천 |
|---|
| 2025.12.10 | ₩43,724 | ₩44,023 | ₩43,431 | ₩43,951 | +0.52% | 4천 |
|---|
| 2025.12.09 | ₩43,671 | ₩43,831 | ₩43,431 | ₩43,831 | +0.37% | 1.2만 |
|---|
| 2025.12.08 | ₩43,591 | ₩43,698 | ₩43,515 | ₩43,620 | +0.07% | 8.2천 |
|---|
| 2025.12.05 | ₩43,471 | ₩43,579 | ₩43,217 | ₩43,417 | -0.12% | 7.6천 |
|---|
| 2025.12.04 | ₩43,217 | ₩43,271 | ₩42,950 | ₩43,191 | -0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩42,710 | ₩43,244 | ₩42,670 | ₩43,137 | +1.00% | 8.3천 |
|---|
| 2025.12.02 | ₩42,991 | ₩43,364 | ₩42,991 | ₩43,116 | +0.29% | 1만 |
|---|
| 2025.12.01 | ₩42,443 | ₩42,977 | ₩42,443 | ₩42,758 | +0.74% | 1.1만 |
|---|
| 2025.11.28 | ₩42,790 | ₩42,937 | ₩42,698 | ₩42,924 | +0.31% | 1만 |
|---|
| 2025.11.26 | ₩42,604 | ₩42,826 | ₩42,363 | ₩42,701 | +0.23% | 6.2천 |
|---|
| 2025.11.25 | ₩41,403 | ₩42,177 | ₩41,403 | ₩42,177 | +1.87% | 8.7천 |
|---|
| 2025.11.24 | ₩40,909 | ₩42,137 | ₩40,909 | ₩41,910 | +2.45% | 9.6천 |
|---|
| 2025.11.21 | ₩40,682 | ₩41,109 | ₩39,847 | ₩40,629 | -0.13% | 2.6만 |
|---|
| 2025.11.20 | ₩42,884 | ₩42,884 | ₩40,553 | ₩40,602 | -5.32% | 1만 |
|---|
| 2025.11.19 | ₩42,097 | ₩42,097 | ₩41,412 | ₩41,738 | -0.85% | 9천 |
|---|
| 2025.11.18 | ₩41,483 | ₩41,549 | ₩40,976 | ₩41,163 | -0.77% | 3.2천 |
|---|
| 2025.11.17 | ₩42,337 | ₩42,337 | ₩41,503 | ₩41,830 | -1.20% | 2만 |
|---|
| 2025.11.14 | ₩41,363 | ₩42,564 | ₩41,363 | ₩42,257 | +2.16% | 5.4천 |
|---|
| 2025.11.13 | ₩42,844 | ₩42,884 | ₩41,896 | ₩42,150 | -1.62% | 1만 |
|---|
| 2025.11.12 | ₩43,618 | ₩43,618 | ₩43,031 | ₩43,271 | -0.80% | 8.1천 |
|---|
| 2025.11.11 | ₩43,391 | ₩43,391 | ₩42,910 | ₩43,165 | -0.52% | 1.2만 |
|---|
| 2025.11.10 | ₩43,417 | ₩43,640 | ₩43,145 | ₩43,640 | +0.51% | 1.4만 |
|---|
| 2025.11.07 | ₩42,203 | ₩42,390 | ₩41,496 | ₩42,390 | +0.44% | 5.9천 |
|---|
| 2025.11.06 | ₩43,004 | ₩43,137 | ₩42,577 | ₩42,662 | -0.79% | 4.7천 |
|---|
| 2025.11.05 | ₩43,364 | ₩43,787 | ₩43,364 | ₩43,431 | +0.15% | 5천 |
|---|
| 2025.11.04 | ₩43,658 | ₩43,751 | ₩43,319 | ₩43,319 | -0.78% | 7.3천 |
|---|
| 2025.11.03 | ₩44,810 | ₩44,810 | ₩44,365 | ₩44,430 | -0.85% | 1.4만 |
|---|
| 2025.10.31 | ₩44,692 | ₩44,778 | ₩44,105 | ₩44,270 | -0.94% | 4.5천 |
|---|
| 2025.10.30 | ₩44,698 | ₩44,818 | ₩44,298 | ₩44,298 | -0.90% | 8.9천 |
|---|
| 2025.10.29 | ₩44,965 | ₩45,064 | ₩44,792 | ₩44,977 | +0.03% | 8.3만 |
|---|
| 2025.10.28 | ₩44,031 | ₩44,481 | ₩43,898 | ₩44,481 | +1.02% | 2.9천 |
|---|
| 2025.10.27 | ₩43,726 | ₩43,924 | ₩43,564 | ₩43,924 | +0.45% | 4.1천 |
|---|
| 2025.10.24 | ₩43,156 | ₩43,156 | ₩43,071 | ₩43,097 | -0.14% | 1.2천 |
|---|
| 2025.10.23 | ₩42,243 | ₩42,510 | ₩42,243 | ₩42,451 | +0.49% | 1.6천 |
|---|
| 2025.10.22 | ₩42,363 | ₩42,378 | ₩41,750 | ₩41,936 | -1.01% | 3.5천 |
|---|
| 2025.10.21 | ₩42,443 | ₩42,443 | ₩42,283 | ₩42,283 | -0.38% | 3.1천 |
|---|
| 2025.10.20 | ₩42,283 | ₩42,634 | ₩42,283 | ₩42,513 | +0.54% | 4.7천 |
|---|
| 2025.10.17 | ₩41,776 | ₩42,123 | ₩41,703 | ₩42,016 | +0.57% | 2.6천 |
|---|
| 2025.10.16 | ₩42,255 | ₩42,323 | ₩41,683 | ₩41,931 | -0.77% | 3.2천 |
|---|
| 2025.10.15 | ₩42,323 | ₩42,323 | ₩41,878 | ₩41,878 | -1.05% | 1천 |
|---|
| 2025.10.14 | ₩41,656 | ₩42,003 | ₩41,569 | ₩41,569 | -0.21% | 2천 |
|---|
| 2025.10.13 | ₩42,150 | ₩42,310 | ₩41,883 | ₩42,307 | +0.37% | 5.2천 |
|---|
| 2025.10.10 | ₩42,924 | ₩42,976 | ₩41,041 | ₩41,041 | -4.39% | 9.3천 |
|---|