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 | ₩55,208 | ₩55,651 | ₩53,894 | ₩54,241 | -1.75% | 4.3만 |
| 2026.09.28–2026.10.02 | ₩53,478 | ₩55,087 | ₩52,701 | ₩54,783 | +2.44% | 2.9만 |
| 2026.09.21–2026.09.25 | ₩52,097 | ₩53,679 | ₩52,097 | ₩53,532 | +2.75% | 8.7만 |
| 2026.09.14–2026.09.18 | ₩49,737 | ₩51,628 | ₩49,536 | ₩51,624 | +3.79% | 3.6만 |
| 2026.09.08–2026.09.11 | ₩52,043 | ₩52,043 | ₩50,743 | ₩51,199 | -1.62% | 2만 |
| 2026.08.31–2026.09.04 | ₩51,158 | ₩51,695 | ₩50,159 | ₩51,668 | +1.00% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩49,992 | ₩51,869 | ₩49,858 | ₩51,118 | +2.25% | 4만 |
| 2026.08.17–2026.08.21 | ₩52,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,170 |
| ₩50,568 |
| ₩50,815 |
| -4.09% |
| 5.8만 |
| 2026.08.10–2026.08.14 | ₩52,030 | ₩53,130 | ₩51,386 | ₩52,593 | +1.08% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,906 | ₩52,519 | ₩48,906 | ₩52,076 | +6.48% | 3.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,750 | ₩50,045 | ₩46,183 | ₩49,630 | -0.24% | 7.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,352 | ₩51,132 | ₩49,134 | ₩49,294 | -2.10% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,507 | ₩52,151 | ₩48,745 | ₩49,321 | -4.24% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,909 | ₩52,506 | ₩49,791 | ₩52,419 | +0.98% | 5만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,064 | ₩54,416 | ₩50,528 | ₩50,861 | -2.31% | 4.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,020 | ₩55,020 | ₩51,158 | ₩51,480 | -6.43% | 6.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,223 | ₩54,538 | ₩52,473 | ₩54,417 | +2.24% | 4.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,292 | ₩52,271 | ₩49,147 | ₩51,688 | +0.77% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,835 | ₩54,873 | ₩50,045 | ₩50,072 | -5.23% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,172 | ₩52,794 | ₩51,172 | ₩52,459 | +2.52% | 4.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,327 | ₩50,676 | ₩48,412 | ₩50,370 | +0.09% | 35.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,898 | ₩51,306 | ₩48,691 | ₩50,086 | +0.38% | 4.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,921 | ₩49,884 | ₩46,505 | ₩49,884 | +6.32% | 3.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,894 | ₩46,975 | ₩45,607 | ₩46,734 | -0.34% | 2.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,298 | ₩46,948 | ₩44,990 | ₩46,811 | +3.34% | 6.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,429 | ₩45,399 | ₩42,429 | ₩45,365 | +6.92% | 4.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,512 | ₩42,992 | ₩39,063 | ₩42,455 | +7.45% | 5.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,044 | ₩39,733 | ₩36,756 | ₩39,436 | +3.66% | 9.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,001 | ₩40,766 | ₩37,695 | ₩37,745 | -5.64% | 5.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,417 | ₩40,860 | ₩39,331 | ₩39,425 | -2.46% | 5.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,465 | ₩41,383 | ₩39,465 | ₩39,894 | +1.09% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,886 | ₩41,195 | ₩39,760 | ₩39,760 | -2.76% | 6.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,758 | ₩42,536 | ₩40,766 | ₩40,967 | -1.89% | 4만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,578 | ₩41,973 | ₩40,162 | ₩41,704 | +2.78% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,168 | ₩42,362 | ₩40,659 | ₩40,860 | -0.75% | 7.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,946 | ₩42,670 | ₩39,568 | ₩41,222 | -1.73% | 5.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,932 | ₩43,300 | ₩41,832 | ₩42,163 | +0.55% | 8.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,383 | ₩42,080 | ₩40,947 | ₩41,879 | +1.20% | 4.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,040 | ₩42,724 | ₩41,282 | ₩42,295 | +0.61% | 7만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,013 | ₩42,442 | ₩41,383 | ₩42,348 | +0.80% | 10.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,302 | ₩41,892 | ₩41,047 | ₩41,405 | +0.25% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,074 | ₩41,772 | ₩40,873 | ₩41,624 | +1.34% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,630 | ₩42,630 | ₩39,732 | ₩40,669 | -4.60% | 5.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,810 | ₩44,244 | ₩42,295 | ₩42,370 | -3.29% | 3.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,657 | ₩43,798 | ₩42,657 | ₩43,635 | +2.29% | 4.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,114 | ₩43,153 | ₩41,114 | ₩43,139 | +4.92% | 3.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,549 | ₩43,099 | ₩40,047 | ₩40,833 | -4.03% | 6.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,635 | ₩43,859 | ₩41,570 | ₩42,469 | -2.67% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,035 | ₩45,035 | ₩41,704 | ₩42,603 | -5.40% | 3.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,945 | ₩45,290 | ₩43,783 | ₩44,492 | +1.25% | 10.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,496 | ₩43,373 | ₩41,959 | ₩43,314 | +1.92% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,362 | ₩42,536 | ₩41,778 | ₩42,227 | -0.32% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,139 | ₩43,192 | ₩41,247 | ₩41,247 | -4.39% | 9.3천 |
|---|