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 | ₩54,032 | ₩54,148 | ₩54,032 | ₩54,137 | +0.20% | 3.6천 |
| 2026.10.08 | ₩54,808 | ₩54,860 | ₩53,791 | ₩53,860 | -1.73% | 2.2만 |
| 2026.10.07 | ₩54,875 | ₩55,086 | ₩54,875 | ₩55,086 | +0.39% | 9천 |
| 2026.10.06 | ₩55,424 | ₩55,544 | ₩55,303 | ₩55,303 | -0.22% | 3.6천 |
| 2026.10.05 | ₩55,102 | ₩55,209 | ₩54,855 | ₩55,209 | +0.19% | 5.5천 |
| 2026.10.02 | ₩54,982 | ₩54,982 | ₩54,634 | ₩54,678 | -0.55% | 4.9천 |
| 2026.10.01 | ₩53,925 | ₩54,165 | ₩53,530 | ₩54,144 | +0.41% | 8.8천 |
| 2026.09.30 | ₩53,603 | ₩53,951 | ₩53,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,684 |
| +0.15% |
| 5.9천 |
| 2026.09.29 | ₩53,744 | ₩53,744 | ₩53,376 | ₩53,447 | -0.55% | 3.8천 |
|---|
| 2026.09.28 | ₩53,376 | ₩53,389 | ₩52,600 | ₩53,101 | -0.51% | 5.9천 |
|---|
| 2026.09.25 | ₩53,362 | ₩53,510 | ₩53,275 | ₩53,429 | +0.13% | 3.6천 |
|---|
| 2026.09.24 | ₩52,622 | ₩53,083 | ₩52,492 | ₩53,083 | +0.87% | 3.2만 |
|---|
| 2026.09.23 | ₩53,496 | ₩53,496 | ₩52,727 | ₩53,030 | -0.87% | 2.2천 |
|---|
| 2026.09.22 | ₩53,336 | ₩53,577 | ₩53,229 | ₩53,539 | +0.38% | 1.1만 |
|---|
| 2026.09.21 | ₩51,997 | ₩53,389 | ₩51,997 | ₩53,029 | +1.98% | 3.8만 |
|---|
| 2026.09.18 | ₩51,114 | ₩51,529 | ₩50,993 | ₩51,525 | +0.80% | 6.1천 |
|---|
| 2026.09.17 | ₩50,779 | ₩50,794 | ₩50,592 | ₩50,794 | +0.03% | 1.4만 |
|---|
| 2026.09.16 | ₩50,137 | ₩50,231 | ₩49,441 | ₩49,721 | -0.83% | 4.2천 |
|---|
| 2026.09.15 | ₩50,070 | ₩50,070 | ₩49,608 | ₩49,679 | -0.78% | 4.1천 |
|---|
| 2026.09.14 | ₩49,642 | ₩50,177 | ₩49,642 | ₩49,956 | +0.63% | 6.9천 |
|---|
| 2026.09.11 | ₩51,475 | ₩51,475 | ₩51,100 | ₩51,100 | -0.73% | 5.7천 |
|---|
| 2026.09.10 | ₩50,913 | ₩51,034 | ₩50,645 | ₩50,726 | -0.37% | 2.4천 |
|---|
| 2026.09.09 | ₩51,636 | ₩51,770 | ₩51,489 | ₩51,556 | -0.16% | 6.7천 |
|---|
| 2026.09.08 | ₩51,944 | ₩51,944 | ₩51,636 | ₩51,689 | -0.49% | 5천 |
|---|
| 2026.09.04 | ₩51,315 | ₩51,596 | ₩51,288 | ₩51,569 | +0.50% | 6.3천 |
|---|
| 2026.09.03 | ₩50,418 | ₩50,905 | ₩50,170 | ₩50,905 | +0.97% | 2.9천 |
|---|
| 2026.09.02 | ₩50,297 | ₩50,492 | ₩50,271 | ₩50,467 | +0.34% | 5천 |
|---|
| 2026.09.01 | ₩50,217 | ₩50,565 | ₩50,063 | ₩50,212 | -0.01% | 1.2만 |
|---|
| 2026.08.31 | ₩51,060 | ₩51,060 | ₩50,806 | ₩51,020 | -0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩51,703 | ₩51,716 | ₩51,020 | ₩51,020 | -1.32% | 8.9천 |
|---|
| 2026.08.27 | ₩51,462 | ₩51,770 | ₩51,221 | ₩51,770 | +0.60% | 3.6천 |
|---|
| 2026.08.26 | ₩50,592 | ₩50,645 | ₩50,371 | ₩50,549 | -0.08% | 8.8천 |
|---|
| 2026.08.25 | ₩50,605 | ₩50,605 | ₩50,304 | ₩50,538 | -0.13% | 1.3만 |
|---|
| 2026.08.24 | ₩49,896 | ₩50,137 | ₩49,762 | ₩49,971 | +0.15% | 5.6천 |
|---|
| 2026.08.21 | ₩51,141 | ₩51,141 | ₩50,471 | ₩50,718 | -0.83% | 1.1만 |
|---|
| 2026.08.20 | ₩50,846 | ₩50,967 | ₩50,552 | ₩50,712 | -0.26% | 7.6천 |
|---|
| 2026.08.19 | ₩51,475 | ₩51,475 | ₩50,565 | ₩50,632 | -1.64% | 2.5만 |
|---|
| 2026.08.18 | ₩51,636 | ₩51,636 | ₩51,020 | ₩51,296 | -0.66% | 1만 |
|---|
| 2026.08.17 | ₩52,881 | ₩53,068 | ₩52,747 | ₩52,854 | -0.05% | 5.3천 |
|---|
| 2026.08.14 | ₩52,774 | ₩52,774 | ₩52,238 | ₩52,492 | -0.53% | 1.5만 |
|---|
| 2026.08.13 | ₩52,931 | ₩53,028 | ₩52,744 | ₩52,744 | -0.35% | 3.9천 |
|---|
| 2026.08.12 | ₩52,426 | ₩52,426 | ₩52,143 | ₩52,143 | -0.54% | 5.8천 |
|---|
| 2026.08.11 | ₩51,997 | ₩51,997 | ₩51,288 | ₩51,509 | -0.94% | 1.1만 |
|---|
| 2026.08.10 | ₩51,930 | ₩52,091 | ₩51,578 | ₩51,578 | -0.68% | 6천 |
|---|
| 2026.08.07 | ₩52,185 | ₩52,185 | ₩51,735 | ₩51,976 | -0.40% | 6.7천 |
|---|
| 2026.08.06 | ₩51,154 | ₩52,037 | ₩51,154 | ₩51,572 | +0.82% | 3.7천 |
|---|
| 2026.08.05 | ₩52,198 | ₩52,419 | ₩51,622 | ₩51,622 | -1.10% | 1만 |
|---|
| 2026.08.04 | ₩51,174 | ₩51,977 | ₩51,121 | ₩51,850 | +1.32% | 8.3천 |
|---|
| 2026.08.03 | ₩48,812 | ₩50,016 | ₩48,812 | ₩49,939 | +2.31% | 4.5천 |
|---|
| 2026.07.31 | ₩49,949 | ₩49,949 | ₩48,424 | ₩49,535 | -0.83% | 4.1만 |
|---|
| 2026.07.30 | ₩48,290 | ₩48,946 | ₩48,002 | ₩48,946 | +1.36% | 7.9천 |
|---|
| 2026.07.29 | ₩47,099 | ₩47,259 | ₩46,095 | ₩46,095 | -2.13% | 1.3만 |
|---|
| 2026.07.28 | ₩47,554 | ₩47,701 | ₩47,018 | ₩47,586 | +0.07% | 8천 |
|---|
| 2026.07.27 | ₩49,655 | ₩49,655 | ₩47,982 | ₩48,517 | -2.29% | 5.5천 |
|---|
| 2026.07.24 | ₩50,003 | ₩50,003 | ₩49,039 | ₩49,200 | -1.61% | 5.3천 |
|---|
| 2026.07.23 | ₩50,284 | ₩50,639 | ₩49,889 | ₩50,166 | -0.23% | 6.3천 |
|---|
| 2026.07.22 | ₩50,097 | ₩51,034 | ₩50,097 | ₩50,850 | +1.50% | 5.3천 |
|---|
| 2026.07.21 | ₩50,177 | ₩50,947 | ₩50,123 | ₩50,926 | +1.49% | 1.1만 |
|---|
| 2026.07.20 | ₩50,256 | ₩50,256 | ₩49,320 | ₩49,320 | -1.86% | 6.4천 |
|---|
| 2026.07.17 | ₩48,651 | ₩49,848 | ₩48,651 | ₩49,227 | +1.18% | 6.1천 |
|---|
| 2026.07.16 | ₩50,739 | ₩50,819 | ₩49,990 | ₩50,110 | -1.24% | 7천 |
|---|
| 2026.07.15 | ₩51,736 | ₩51,736 | ₩51,054 | ₩51,596 | -0.27% | 2.1천 |
|---|
| 2026.07.14 | ₩51,921 | ₩52,051 | ₩51,921 | ₩51,933 | +0.02% | 4.6천 |
|---|
| 2026.07.13 | ₩51,408 | ₩51,408 | ₩50,819 | ₩50,921 | -0.95% | 7.8천 |
|---|
| 2026.07.10 | ₩51,810 | ₩52,359 | ₩51,770 | ₩52,318 | +0.98% | 3.1천 |
|---|
| 2026.07.09 | ₩52,131 | ₩52,405 | ₩51,837 | ₩52,131 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩50,016 | ₩51,001 | ₩50,016 | ₩51,001 | +1.97% | 1.3만 |
|---|
| 2026.07.07 | ₩50,364 | ₩50,431 | ₩49,695 | ₩50,201 | -0.32% | 1.3만 |
|---|
| 2026.07.06 | ₩51,810 | ₩52,063 | ₩51,301 | ₩51,560 | -0.48% | 1.1만 |
|---|
| 2026.07.02 | ₩52,211 | ₩52,533 | ₩50,431 | ₩50,763 | -2.77% | 2.2만 |
|---|
| 2026.07.01 | ₩52,948 | ₩53,135 | ₩52,339 | ₩52,534 | -0.78% | 8.8천 |
|---|
| 2026.06.30 | ₩53,142 | ₩54,311 | ₩53,142 | ₩54,311 | +2.20% | 5.6천 |
|---|
| 2026.06.29 | ₩51,964 | ₩52,988 | ₩51,576 | ₩52,907 | +1.82% | 9.4천 |
|---|
| 2026.06.26 | ₩51,556 | ₩51,970 | ₩51,060 | ₩51,382 | -0.34% | 3.1만 |
|---|
| 2026.06.25 | ₩53,108 | ₩53,108 | ₩51,562 | ₩52,613 | -0.93% | 5.5천 |
|---|
| 2026.06.24 | ₩51,743 | ₩52,104 | ₩51,181 | ₩51,513 | -0.44% | 1만 |
|---|
| 2026.06.23 | ₩51,997 | ₩52,640 | ₩51,576 | ₩51,796 | -0.39% | 9.3천 |
|---|
| 2026.06.22 | ₩54,915 | ₩54,915 | ₩54,172 | ₩54,500 | -0.76% | 5.6천 |
|---|
| 2026.06.18 | ₩54,072 | ₩54,433 | ₩53,804 | ₩54,313 | +0.45% | 2.3만 |
|---|
| 2026.06.17 | ₩53,255 | ₩53,577 | ₩52,466 | ₩52,492 | -1.43% | 8천 |
|---|
| 2026.06.16 | ₩53,590 | ₩53,590 | ₩52,372 | ₩52,372 | -2.27% | 5.1천 |
|---|
| 2026.06.15 | ₩53,121 | ₩53,737 | ₩53,121 | ₩53,737 | +1.16% | 6.2천 |
|---|
| 2026.06.12 | ₩51,261 | ₩51,863 | ₩51,047 | ₩51,589 | +0.64% | 5천 |
|---|
| 2026.06.11 | ₩50,190 | ₩51,430 | ₩49,809 | ₩51,430 | +2.47% | 7.3천 |
|---|
| 2026.06.10 | ₩49,923 | ₩50,565 | ₩49,227 | ₩49,227 | -1.39% | 5.9천 |
|---|
| 2026.06.09 | ₩51,850 | ₩52,171 | ₩49,053 | ₩50,726 | -2.17% | 5.6천 |
|---|
| 2026.06.08 | ₩51,194 | ₩51,408 | ₩50,926 | ₩51,056 | -0.27% | 8.3천 |
|---|
| 2026.06.05 | ₩52,171 | ₩52,171 | ₩49,949 | ₩49,976 | -4.21% | 1.7만 |
|---|
| 2026.06.04 | ₩52,586 | ₩53,610 | ₩52,211 | ₩53,536 | +1.81% | 9.2천 |
|---|
| 2026.06.03 | ₩54,728 | ₩54,768 | ₩53,925 | ₩54,163 | -1.03% | 7.1천 |
|---|
| 2026.06.02 | ₩54,085 | ₩54,447 | ₩53,878 | ₩54,416 | +0.61% | 1.7만 |
|---|
| 2026.06.01 | ₩52,733 | ₩53,536 | ₩52,733 | ₩53,469 | +1.40% | 9천 |
|---|
| 2026.05.29 | ₩52,385 | ₩52,693 | ₩52,171 | ₩52,359 | -0.05% | 9.4천 |
|---|
| 2026.05.28 | ₩51,435 | ₩51,968 | ₩51,274 | ₩51,863 | +0.83% | 6.1천 |
|---|
| 2026.05.27 | ₩52,211 | ₩52,211 | ₩51,208 | ₩51,494 | -1.37% | 1.1만 |
|---|
| 2026.05.26 | ₩51,074 | ₩51,730 | ₩51,074 | ₩51,596 | +1.02% | 1.7만 |
|---|
| 2026.05.22 | ₩50,538 | ₩50,579 | ₩50,273 | ₩50,273 | -0.52% | 7.1천 |
|---|
| 2026.05.21 | ₩49,709 | ₩50,311 | ₩49,709 | ₩50,152 | +0.89% | 1.3만 |
|---|
| 2026.05.20 | ₩49,146 | ₩49,949 | ₩49,146 | ₩49,909 | +1.55% | 17.2만 |
|---|
| 2026.05.19 | ₩48,678 | ₩49,307 | ₩48,319 | ₩48,636 | -0.09% | 15.5만 |
|---|
| 2026.05.18 | ₩50,231 | ₩50,231 | ₩48,797 | ₩49,173 | -2.10% | 8.7천 |
|---|
| 2026.05.15 | ₩49,908 | ₩50,458 | ₩49,789 | ₩49,990 | +0.16% | 1.2만 |
|---|
| 2026.05.14 | ₩50,431 | ₩51,208 | ₩50,344 | ₩51,098 | +1.32% | 7.5천 |
|---|
| 2026.05.13 | ₩50,123 | ₩50,485 | ₩49,543 | ₩50,276 | +0.30% | 4.7천 |
|---|
| 2026.05.12 | ₩49,535 | ₩49,856 | ₩48,598 | ₩49,548 | +0.03% | 1.2만 |
|---|
| 2026.05.11 | ₩49,802 | ₩50,364 | ₩49,802 | ₩50,133 | +0.66% | 1.4만 |
|---|
| 2026.05.08 | ₩48,999 | ₩49,789 | ₩48,999 | ₩49,789 | +1.61% | 7.9천 |
|---|
| 2026.05.07 | ₩49,013 | ₩49,200 | ₩48,437 | ₩48,558 | -0.93% | 9.4천 |
|---|
| 2026.05.06 | ₩48,424 | ₩48,864 | ₩48,183 | ₩48,864 | +0.91% | 9.9천 |
|---|
| 2026.05.05 | ₩47,527 | ₩47,701 | ₩47,340 | ₩47,487 | -0.08% | 4.2천 |
|---|
| 2026.05.04 | ₩46,831 | ₩47,045 | ₩46,416 | ₩46,717 | -0.24% | 5.7천 |
|---|
| 2026.05.01 | ₩46,670 | ₩46,743 | ₩46,617 | ₩46,645 | -0.05% | 5.6천 |
|---|
| 2026.04.30 | ₩46,885 | ₩46,885 | ₩45,559 | ₩46,318 | -1.21% | 4.7천 |
|---|
| 2026.04.29 | ₩46,175 | ₩46,336 | ₩45,867 | ₩46,152 | -0.05% | 4.6천 |
|---|
| 2026.04.28 | ₩45,760 | ₩46,028 | ₩45,519 | ₩45,974 | +0.47% | 6.3천 |
|---|
| 2026.04.27 | ₩46,804 | ₩46,819 | ₩46,383 | ₩46,819 | +0.03% | 5.7천 |
|---|
| 2026.04.24 | ₩46,282 | ₩46,858 | ₩46,041 | ₩46,721 | +0.95% | 4만 |
|---|
| 2026.04.23 | ₩45,961 | ₩46,015 | ₩45,479 | ₩45,546 | -0.90% | 4.5천 |
|---|
| 2026.04.22 | ₩45,372 | ₩46,095 | ₩45,372 | ₩46,095 | +1.59% | 4천 |
|---|
| 2026.04.21 | ₩45,385 | ₩45,385 | ₩44,904 | ₩45,051 | -0.74% | 4.3천 |
|---|
| 2026.04.20 | ₩45,211 | ₩45,211 | ₩44,944 | ₩45,198 | -0.03% | 1.2만 |
|---|
| 2026.04.17 | ₩45,225 | ₩45,312 | ₩45,011 | ₩45,278 | +0.12% | 4천 |
|---|
| 2026.04.16 | ₩44,663 | ₩44,716 | ₩44,315 | ₩44,609 | -0.12% | 4.1천 |
|---|
| 2026.04.15 | ₩44,168 | ₩44,636 | ₩44,101 | ₩44,636 | +1.06% | 2.2만 |
|---|
| 2026.04.14 | ₩43,646 | ₩44,087 | ₩43,646 | ₩44,038 | +0.90% | 3.7천 |
|---|
| 2026.04.13 | ₩42,347 | ₩43,217 | ₩42,347 | ₩43,188 | +1.98% | 7.1천 |
|---|
| 2026.04.10 | ₩42,501 | ₩42,909 | ₩42,374 | ₩42,374 | -0.30% | 3.5만 |
|---|
| 2026.04.09 | ₩41,698 | ₩42,187 | ₩41,551 | ₩42,187 | +1.17% | 6천 |
|---|
| 2026.04.08 | ₩41,946 | ₩41,946 | ₩41,560 | ₩41,678 | -0.64% | 5천 |
|---|
| 2026.04.07 | ₩39,503 | ₩39,902 | ₩38,988 | ₩39,902 | +1.01% | 3.5천 |
|---|
| 2026.04.06 | ₩39,436 | ₩39,559 | ₩39,436 | ₩39,559 | +0.31% | 2.9천 |
|---|
| 2026.04.02 | ₩38,372 | ₩39,443 | ₩38,372 | ₩39,360 | +2.57% | 1.6만 |
|---|
| 2026.04.01 | ₩39,269 | ₩39,657 | ₩39,215 | ₩39,277 | +0.02% | 3.6만 |
|---|
| 2026.03.31 | ₩37,823 | ₩38,645 | ₩37,757 | ₩38,645 | +2.17% | 6천 |
|---|
| 2026.03.30 | ₩37,971 | ₩37,971 | ₩36,686 | ₩36,887 | -2.86% | 4.1만 |
|---|
| 2026.03.27 | ₩38,138 | ₩38,270 | ₩37,623 | ₩37,672 | -1.22% | 1.1만 |
|---|
| 2026.03.26 | ₩39,189 | ₩39,189 | ₩38,359 | ₩38,359 | -2.12% | 1.8만 |
|---|
| 2026.03.25 | ₩39,965 | ₩40,045 | ₩39,778 | ₩39,861 | -0.26% | 3.7천 |
|---|
| 2026.03.24 | ₩39,885 | ₩40,017 | ₩39,638 | ₩39,727 | -0.40% | 4.7천 |
|---|
| 2026.03.23 | ₩39,925 | ₩40,688 | ₩39,885 | ₩40,072 | +0.37% | 1.9만 |
|---|
| 2026.03.20 | ₩39,985 | ₩39,985 | ₩39,256 | ₩39,349 | -1.59% | 4.1천 |
|---|
| 2026.03.19 | ₩39,670 | ₩40,366 | ₩39,336 | ₩40,313 | +1.62% | 1.4만 |
|---|
| 2026.03.18 | ₩40,714 | ₩40,781 | ₩40,152 | ₩40,166 | -1.35% | 1.6만 |
|---|
| 2026.03.17 | ₩40,607 | ₩40,755 | ₩40,507 | ₩40,712 | +0.26% | 8.8천 |
|---|
| 2026.03.16 | ₩40,340 | ₩40,554 | ₩40,340 | ₩40,514 | +0.43% | 8.5천 |
|---|
| 2026.03.13 | ₩40,353 | ₩40,661 | ₩39,711 | ₩39,818 | -1.33% | 2.1만 |
|---|
| 2026.03.12 | ₩40,741 | ₩40,741 | ₩40,126 | ₩40,219 | -1.28% | 1.2만 |
|---|
| 2026.03.11 | ₩41,198 | ₩41,303 | ₩40,875 | ₩41,103 | -0.23% | 1.9만 |
|---|
| 2026.03.10 | ₩40,795 | ₩41,216 | ₩40,795 | ₩40,808 | +0.03% | 9.2천 |
|---|
| 2026.03.09 | ₩39,389 | ₩40,728 | ₩39,389 | ₩40,714 | +3.36% | 2.6만 |
|---|
| 2026.03.06 | ₩40,112 | ₩40,460 | ₩39,684 | ₩39,684 | -1.07% | 8.7천 |
|---|
| 2026.03.05 | ₩41,029 | ₩41,078 | ₩40,206 | ₩40,848 | -0.44% | 1.2만 |
|---|
| 2026.03.04 | ₩40,474 | ₩41,009 | ₩40,373 | ₩40,862 | +0.96% | 2.4만 |
|---|
| 2026.03.03 | ₩39,804 | ₩40,432 | ₩39,804 | ₩40,393 | +1.48% | 1.3만 |
|---|
| 2026.03.02 | ₩40,808 | ₩41,116 | ₩40,718 | ₩41,009 | +0.49% | 7천 |
|---|
| 2026.02.27 | ₩40,688 | ₩40,995 | ₩40,688 | ₩40,888 | +0.49% | 1.1만 |
|---|
| 2026.02.26 | ₩41,839 | ₩41,879 | ₩41,082 | ₩41,424 | -0.99% | 6.8천 |
|---|
| 2026.02.25 | ₩42,133 | ₩42,454 | ₩42,086 | ₩42,401 | +0.64% | 6.1천 |
|---|
| 2026.02.24 | ₩41,290 | ₩41,691 | ₩41,290 | ₩41,598 | +0.75% | 8천 |
|---|
| 2026.02.23 | ₩41,678 | ₩41,812 | ₩40,958 | ₩41,196 | -1.16% | 8.7천 |
|---|
| 2026.02.20 | ₩41,129 | ₩41,892 | ₩41,129 | ₩41,625 | +1.20% | 3천 |
|---|
| 2026.02.19 | ₩41,236 | ₩41,330 | ₩40,969 | ₩41,220 | -0.04% | 9.5천 |
|---|
| 2026.02.18 | ₩41,471 | ₩41,732 | ₩41,196 | ₩41,461 | -0.02% | 6.7천 |
|---|
| 2026.02.17 | ₩40,500 | ₩41,116 | ₩40,085 | ₩40,985 | +1.20% | 5.8천 |
|---|
| 2026.02.13 | ₩40,848 | ₩41,124 | ₩40,581 | ₩40,781 | -0.16% | 3.7천 |
|---|
| 2026.02.12 | ₩42,039 | ₩42,039 | ₩40,888 | ₩40,902 | -2.71% | 9.8천 |
|---|
| 2026.02.11 | ₩42,280 | ₩42,280 | ₩41,311 | ₩41,799 | -1.14% | 3.3만 |
|---|
| 2026.02.10 | ₩41,906 | ₩41,906 | ₩41,477 | ₩41,531 | -0.89% | 1.5만 |
|---|
| 2026.02.09 | ₩41,089 | ₩41,906 | ₩41,089 | ₩41,718 | +1.53% | 1.4만 |
|---|
| 2026.02.06 | ₩40,099 | ₩41,143 | ₩40,099 | ₩41,143 | +2.60% | 7.6천 |
|---|
| 2026.02.05 | ₩39,617 | ₩40,179 | ₩39,510 | ₩39,684 | +0.17% | 7.4천 |
|---|
| 2026.02.04 | ₩40,862 | ₩40,942 | ₩39,492 | ₩40,045 | -2.00% | 1.2만 |
|---|
| 2026.02.03 | ₩42,508 | ₩42,508 | ₩40,801 | ₩41,250 | -2.96% | 1.5만 |
|---|
| 2026.02.02 | ₩41,865 | ₩42,588 | ₩41,865 | ₩42,294 | +1.02% | 1.4만 |
|---|
| 2026.01.30 | ₩42,615 | ₩42,950 | ₩42,082 | ₩42,082 | -1.25% | 2.1만 |
|---|
| 2026.01.29 | ₩42,294 | ₩42,869 | ₩41,752 | ₩42,856 | +1.33% | 1.5만 |
|---|
| 2026.01.28 | ₩43,190 | ₩43,217 | ₩42,820 | ₩43,097 | -0.22% | 1.8만 |
|---|
| 2026.01.27 | ₩42,477 | ₩42,963 | ₩42,477 | ₩42,856 | +0.89% | 1.8만 |
|---|
| 2026.01.26 | ₩41,852 | ₩42,267 | ₩41,852 | ₩42,133 | +0.67% | 1.7만 |
|---|
| 2026.01.23 | ₩41,384 | ₩41,946 | ₩41,350 | ₩41,799 | +1.00% | 1.1만 |
|---|
| 2026.01.22 | ₩41,999 | ₩41,999 | ₩41,457 | ₩41,598 | -0.96% | 9천 |
|---|
| 2026.01.21 | ₩41,196 | ₩41,504 | ₩40,868 | ₩41,397 | +0.49% | 7.9천 |
|---|
| 2026.01.20 | ₩41,303 | ₩41,491 | ₩40,969 | ₩40,982 | -0.78% | 1.4만 |
|---|
| 2026.01.16 | ₩42,401 | ₩42,401 | ₩41,999 | ₩42,213 | -0.44% | 1.2만 |
|---|
| 2026.01.15 | ₩42,535 | ₩42,535 | ₩41,952 | ₩41,973 | -1.32% | 1.4만 |
|---|
| 2026.01.14 | ₩41,959 | ₩41,959 | ₩41,203 | ₩41,517 | -1.05% | 1.4만 |
|---|
| 2026.01.13 | ₩42,441 | ₩42,561 | ₩42,093 | ₩42,200 | -0.57% | 1.4만 |
|---|
| 2026.01.12 | ₩41,959 | ₩42,642 | ₩41,959 | ₩42,481 | +1.24% | 1.5만 |
|---|
| 2026.01.09 | ₩42,033 | ₩42,347 | ₩41,932 | ₩42,267 | +0.56% | 2.5만 |
|---|
| 2026.01.08 | ₩42,106 | ₩42,106 | ₩41,303 | ₩41,584 | -1.24% | 3.2만 |
|---|
| 2026.01.07 | ₩42,120 | ₩42,361 | ₩42,039 | ₩42,080 | -0.10% | 1.8만 |
|---|
| 2026.01.06 | ₩41,892 | ₩42,147 | ₩41,892 | ₩42,080 | +0.45% | 1만 |
|---|
| 2026.01.05 | ₩41,932 | ₩41,932 | ₩41,558 | ₩41,571 | -0.86% | 1.7만 |
|---|
| 2026.01.02 | ₩41,531 | ₩41,812 | ₩41,183 | ₩41,326 | -0.49% | 9.5천 |
|---|
| 2025.12.31 | ₩41,384 | ₩41,384 | ₩40,969 | ₩41,000 | -0.93% | 2.9만 |
|---|
| 2025.12.30 | ₩41,290 | ₩41,424 | ₩41,271 | ₩41,273 | -0.04% | 1.2만 |
|---|
| 2025.12.29 | ₩41,223 | ₩41,357 | ₩41,203 | ₩41,349 | +0.31% | 2.7천 |
|---|
| 2025.12.26 | ₩41,598 | ₩41,691 | ₩41,517 | ₩41,544 | -0.13% | 6천 |
|---|
| 2025.12.24 | ₩41,370 | ₩41,477 | ₩41,317 | ₩41,398 | +0.07% | 1.2만 |
|---|
| 2025.12.23 | ₩40,933 | ₩41,343 | ₩40,874 | ₩41,295 | +0.89% | 6.1천 |
|---|
| 2025.12.22 | ₩40,995 | ₩40,995 | ₩40,795 | ₩40,882 | -0.28% | 1.1만 |
|---|
| 2025.12.19 | ₩40,179 | ₩40,648 | ₩40,179 | ₩40,591 | +1.03% | 1.5만 |
|---|
| 2025.12.18 | ₩39,938 | ₩40,018 | ₩39,656 | ₩39,827 | -0.28% | 1만 |
|---|
| 2025.12.17 | ₩42,106 | ₩42,106 | ₩40,858 | ₩40,858 | -2.97% | 1.7만 |
|---|
| 2025.12.16 | ₩41,785 | ₩42,039 | ₩41,678 | ₩42,002 | +0.52% | 9.1천 |
|---|
| 2025.12.15 | ₩42,548 | ₩42,548 | ₩41,871 | ₩41,871 | -1.59% | 4.4천 |
|---|
| 2025.12.12 | ₩43,355 | ₩43,391 | ₩42,213 | ₩42,288 | -2.46% | 6.1천 |
|---|
| 2025.12.11 | ₩43,659 | ₩43,860 | ₩43,023 | ₩43,750 | +0.21% | 8.9천 |
|---|
| 2025.12.10 | ₩43,860 | ₩44,159 | ₩43,565 | ₩44,087 | +0.52% | 4천 |
|---|
| 2025.12.09 | ₩43,806 | ₩43,967 | ₩43,565 | ₩43,967 | +0.37% | 1.2만 |
|---|
| 2025.12.08 | ₩43,726 | ₩43,833 | ₩43,650 | ₩43,755 | +0.07% | 8.2천 |
|---|
| 2025.12.05 | ₩43,605 | ₩43,714 | ₩43,351 | ₩43,552 | -0.12% | 7.6천 |
|---|
| 2025.12.04 | ₩43,351 | ₩43,405 | ₩43,083 | ₩43,324 | -0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩42,843 | ₩43,378 | ₩42,802 | ₩43,271 | +1.00% | 8.3천 |
|---|
| 2025.12.02 | ₩43,124 | ₩43,498 | ₩43,124 | ₩43,249 | +0.29% | 1만 |
|---|
| 2025.12.01 | ₩42,575 | ₩43,110 | ₩42,575 | ₩42,891 | +0.74% | 1.1만 |
|---|
| 2025.11.28 | ₩42,923 | ₩43,070 | ₩42,830 | ₩43,057 | +0.31% | 1만 |
|---|
| 2025.11.26 | ₩42,735 | ₩42,959 | ₩42,495 | ₩42,833 | +0.23% | 6.2천 |
|---|
| 2025.11.25 | ₩41,531 | ₩42,307 | ₩41,531 | ₩42,307 | +1.87% | 8.7천 |
|---|
| 2025.11.24 | ₩41,036 | ₩42,267 | ₩41,036 | ₩42,039 | +2.45% | 9.6천 |
|---|
| 2025.11.21 | ₩40,808 | ₩41,236 | ₩39,970 | ₩40,755 | -0.13% | 2.6만 |
|---|
| 2025.11.20 | ₩43,016 | ₩43,016 | ₩40,678 | ₩40,728 | -5.32% | 1만 |
|---|
| 2025.11.19 | ₩42,227 | ₩42,227 | ₩41,540 | ₩41,867 | -0.85% | 9천 |
|---|
| 2025.11.18 | ₩41,611 | ₩41,678 | ₩41,103 | ₩41,290 | -0.77% | 3.2천 |
|---|
| 2025.11.17 | ₩42,468 | ₩42,468 | ₩41,631 | ₩41,959 | -1.20% | 2만 |
|---|
| 2025.11.14 | ₩41,491 | ₩42,695 | ₩41,491 | ₩42,387 | +2.16% | 5.4천 |
|---|
| 2025.11.13 | ₩42,976 | ₩43,016 | ₩42,026 | ₩42,280 | -1.62% | 1만 |
|---|
| 2025.11.12 | ₩43,753 | ₩43,753 | ₩43,164 | ₩43,405 | -0.80% | 8.1천 |
|---|
| 2025.11.11 | ₩43,525 | ₩43,525 | ₩43,043 | ₩43,299 | -0.52% | 1.2만 |
|---|
| 2025.11.10 | ₩43,552 | ₩43,775 | ₩43,279 | ₩43,775 | +0.51% | 1.4만 |
|---|
| 2025.11.07 | ₩42,334 | ₩42,521 | ₩41,625 | ₩42,521 | +0.44% | 5.9천 |
|---|
| 2025.11.06 | ₩43,137 | ₩43,271 | ₩42,709 | ₩42,794 | -0.79% | 4.7천 |
|---|
| 2025.11.05 | ₩43,498 | ₩43,923 | ₩43,498 | ₩43,565 | +0.15% | 5천 |
|---|
| 2025.11.04 | ₩43,793 | ₩43,886 | ₩43,453 | ₩43,453 | -0.78% | 7.3천 |
|---|
| 2025.11.03 | ₩44,949 | ₩44,949 | ₩44,502 | ₩44,568 | -0.85% | 1.4만 |
|---|
| 2025.10.31 | ₩44,830 | ₩44,917 | ₩44,241 | ₩44,407 | -0.94% | 4.5천 |
|---|
| 2025.10.30 | ₩44,837 | ₩44,957 | ₩44,435 | ₩44,435 | -0.90% | 8.9천 |
|---|
| 2025.10.29 | ₩45,104 | ₩45,203 | ₩44,930 | ₩45,116 | +0.03% | 8.3만 |
|---|
| 2025.10.28 | ₩44,168 | ₩44,619 | ₩44,034 | ₩44,619 | +1.02% | 2.9천 |
|---|
| 2025.10.27 | ₩43,861 | ₩44,060 | ₩43,699 | ₩44,060 | +0.45% | 4.1천 |
|---|
| 2025.10.24 | ₩43,290 | ₩43,290 | ₩43,204 | ₩43,231 | -0.14% | 1.2천 |
|---|
| 2025.10.23 | ₩42,374 | ₩42,642 | ₩42,374 | ₩42,583 | +0.49% | 1.6천 |
|---|
| 2025.10.22 | ₩42,495 | ₩42,509 | ₩41,879 | ₩42,066 | -1.01% | 3.5천 |
|---|
| 2025.10.21 | ₩42,575 | ₩42,575 | ₩42,414 | ₩42,414 | -0.38% | 3.1천 |
|---|
| 2025.10.20 | ₩42,414 | ₩42,766 | ₩42,414 | ₩42,644 | +0.54% | 4.7천 |
|---|
| 2025.10.17 | ₩41,906 | ₩42,254 | ₩41,832 | ₩42,147 | +0.57% | 2.6천 |
|---|
| 2025.10.16 | ₩42,386 | ₩42,454 | ₩41,812 | ₩42,061 | -0.77% | 3.2천 |
|---|
| 2025.10.15 | ₩42,454 | ₩42,454 | ₩42,007 | ₩42,007 | -1.05% | 1천 |
|---|
| 2025.10.14 | ₩41,785 | ₩42,133 | ₩41,698 | ₩41,698 | -0.21% | 2천 |
|---|
| 2025.10.13 | ₩42,280 | ₩42,441 | ₩42,013 | ₩42,438 | +0.37% | 5.2천 |
|---|
| 2025.10.10 | ₩43,057 | ₩43,109 | ₩41,168 | ₩41,168 | -4.39% | 9.3천 |
|---|