시장 데이터를 불러오는 중
전체 종목
Columbia Seligman Premium Technology Growth Fund Inc 과거 주가
Columbia Seligman Premium Technology Growth Fund Inc · STK · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia Seligman Premium Technology Growth Fund Inc · STK · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,738 | ₩75,113 | ₩74,161 | ₩74,403 | -0.45% | 4.7만 |
| 2026.10.08 | ₩74,148 | ₩75,650 | ₩73,397 | ₩73,745 | -0.54% | 5.7만 |
| 2026.10.07 | ₩75,180 | ₩75,180 | ₩73,759 | ₩74,523 | -0.87% | 4.8만 |
| 2026.10.06 | ₩75,100 | ₩76,267 | ₩74,215 | ₩75,449 | +0.46% | 5.7만 |
| 2026.10.05 | ₩74,483 | ₩74,926 | ₩73,759 | ₩74,148 | -0.45% | 3.3만 |
| 2026.10.02 | ₩73,410 | ₩74,215 | ₩72,766 | ₩73,826 | +0.57% | 4.1만 |
| 2026.10.01 | ₩72,418 | ₩72,874 | ₩71,533 | ₩72,498 | +0.11% | 3.7만 |
| 2026.09.30 | ₩71,720 | ₩72,378 | ₩71,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,109 |
| +0.54% |
| 11.1만 |
| 2026.09.29 | ₩70,057 | ₩71,238 | ₩70,057 | ₩70,902 | +1.21% | 5.2만 |
|---|
| 2026.09.28 | ₩70,339 | ₩70,406 | ₩68,944 | ₩69,722 | -0.88% | 6.9만 |
|---|
| 2026.09.25 | ₩71,077 | ₩71,640 | ₩70,822 | ₩71,305 | +0.32% | 12.5만 |
|---|
| 2026.09.24 | ₩71,077 | ₩72,217 | ₩70,487 | ₩71,828 | +1.06% | 4.8만 |
|---|
| 2026.09.23 | ₩72,860 | ₩72,860 | ₩71,332 | ₩72,015 | -1.16% | 4.5만 |
|---|
| 2026.09.22 | ₩72,123 | ₩72,820 | ₩72,123 | ₩72,619 | +0.69% | 4.3만 |
|---|
| 2026.09.21 | ₩71,385 | ₩72,418 | ₩70,822 | ₩72,310 | +1.30% | 5만 |
|---|
| 2026.09.18 | ₩70,406 | ₩70,929 | ₩68,207 | ₩70,607 | +0.29% | 2.1만 |
|---|
| 2026.09.17 | ₩70,540 | ₩71,010 | ₩69,441 | ₩70,299 | -0.34% | 4.2만 |
|---|
| 2026.09.16 | ₩70,554 | ₩70,554 | ₩68,757 | ₩69,172 | -1.96% | 6.2만 |
|---|
| 2026.09.15 | ₩69,494 | ₩69,990 | ₩67,751 | ₩69,521 | +0.04% | 6.5만 |
|---|
| 2026.09.14 | ₩68,395 | ₩69,079 | ₩67,751 | ₩68,971 | +0.84% | 5.4만 |
|---|
| 2026.09.11 | ₩69,642 | ₩69,830 | ₩68,663 | ₩69,266 | -0.54% | 3.8만 |
|---|
| 2026.09.10 | ₩68,783 | ₩69,441 | ₩67,308 | ₩68,515 | -0.39% | 4.8만 |
|---|
| 2026.09.09 | ₩70,446 | ₩71,171 | ₩69,508 | ₩69,937 | -0.72% | 6만 |
|---|
| 2026.09.08 | ₩71,077 | ₩71,466 | ₩70,540 | ₩70,889 | -0.26% | 4.7만 |
|---|
| 2026.09.04 | ₩70,272 | ₩71,144 | ₩69,615 | ₩70,487 | +0.31% | 3.6만 |
|---|
| 2026.09.03 | ₩70,406 | ₩70,406 | ₩69,239 | ₩70,017 | -0.55% | 3.1만 |
|---|
| 2026.09.02 | ₩69,990 | ₩69,990 | ₩68,730 | ₩69,830 | -0.23% | 3.9만 |
|---|
| 2026.09.01 | ₩69,588 | ₩69,950 | ₩68,716 | ₩69,534 | -0.08% | 3.3만 |
|---|
| 2026.08.31 | ₩70,674 | ₩70,728 | ₩69,789 | ₩70,125 | -0.78% | 4.5만 |
|---|
| 2026.08.28 | ₩70,849 | ₩71,264 | ₩70,285 | ₩70,446 | -0.57% | 4.2만 |
|---|
| 2026.08.27 | ₩71,506 | ₩71,506 | ₩70,192 | ₩70,500 | -1.41% | 4.3만 |
|---|
| 2026.08.26 | ₩69,990 | ₩70,674 | ₩69,105 | ₩69,843 | -0.21% | 5.4만 |
|---|
| 2026.08.25 | ₩69,588 | ₩70,353 | ₩68,757 | ₩69,736 | +0.21% | 5.9만 |
|---|
| 2026.08.24 | ₩68,113 | ₩68,730 | ₩67,080 | ₩68,381 | +0.39% | 4.9만 |
|---|
| 2026.08.21 | ₩69,320 | ₩69,937 | ₩67,764 | ₩68,408 | -1.32% | 4.1만 |
|---|
| 2026.08.20 | ₩68,569 | ₩69,722 | ₩68,180 | ₩68,301 | -0.39% | 5.4만 |
|---|
| 2026.08.19 | ₩70,540 | ₩70,688 | ₩68,757 | ₩68,757 | -2.53% | 4.1만 |
|---|
| 2026.08.18 | ₩70,728 | ₩70,755 | ₩69,441 | ₩70,017 | -1.00% | 6.3만 |
|---|
| 2026.08.17 | ₩70,420 | ₩72,015 | ₩70,420 | ₩71,399 | +1.39% | 4.6만 |
|---|
| 2026.08.14 | ₩72,337 | ₩72,378 | ₩71,157 | ₩71,224 | -1.54% | 5.7만 |
|---|
| 2026.08.13 | ₩71,224 | ₩72,083 | ₩70,996 | ₩71,600 | +0.53% | 5.7만 |
|---|
| 2026.08.12 | ₩70,808 | ₩72,096 | ₩70,567 | ₩71,358 | +0.78% | 11.1만 |
|---|
| 2026.08.11 | ₩70,808 | ₩70,808 | ₩69,803 | ₩70,031 | -1.10% | 6.2만 |
|---|
| 2026.08.10 | ₩70,245 | ₩70,969 | ₩69,803 | ₩70,098 | -0.21% | 5.8만 |
|---|
| 2026.08.07 | ₩70,272 | ₩70,406 | ₩69,079 | ₩70,299 | +0.04% | 9.1만 |
|---|
| 2026.08.06 | ₩68,609 | ₩70,232 | ₩68,006 | ₩69,079 | +0.68% | 9.3만 |
|---|
| 2026.08.05 | ₩69,146 | ₩70,379 | ₩68,623 | ₩68,918 | -0.33% | 8.1만 |
|---|
| 2026.08.04 | ₩67,496 | ₩69,052 | ₩67,496 | ₩68,421 | +1.37% | 7.9만 |
|---|
| 2026.08.03 | ₩65,511 | ₩67,013 | ₩64,935 | ₩66,490 | +1.49% | 7.8만 |
|---|
| 2026.07.31 | ₩65,766 | ₩66,906 | ₩64,237 | ₩65,833 | +0.10% | 5.9만 |
|---|
| 2026.07.30 | ₩62,293 | ₩65,015 | ₩62,105 | ₩64,573 | +3.66% | 8.9만 |
|---|
| 2026.07.29 | ₩62,735 | ₩63,728 | ₩61,072 | ₩61,166 | -2.50% | 12.5만 |
|---|
| 2026.07.28 | ₩62,762 | ₩63,540 | ₩61,622 | ₩62,507 | -0.41% | 9.3만 |
|---|
| 2026.07.27 | ₩64,251 | ₩65,981 | ₩62,628 | ₩63,822 | -0.67% | 6.2만 |
|---|
| 2026.07.24 | ₩65,954 | ₩66,222 | ₩63,044 | ₩63,526 | -3.68% | 8.7만 |
|---|
| 2026.07.23 | ₩66,678 | ₩67,094 | ₩65,578 | ₩65,686 | -1.49% | 4.4만 |
|---|
| 2026.07.22 | ₩67,188 | ₩68,073 | ₩67,054 | ₩67,094 | -0.14% | 3.6만 |
|---|
| 2026.07.21 | ₩67,308 | ₩68,448 | ₩67,107 | ₩67,469 | +0.24% | 3.8만 |
|---|
| 2026.07.20 | ₩66,933 | ₩67,885 | ₩65,538 | ₩65,739 | -1.78% | 3.7만 |
|---|
| 2026.07.17 | ₩65,860 | ₩67,054 | ₩65,109 | ₩66,007 | +0.22% | 3.9만 |
|---|
| 2026.07.16 | ₩67,979 | ₩68,649 | ₩67,295 | ₩67,308 | -0.99% | 3만 |
|---|
| 2026.07.15 | ₩70,245 | ₩70,245 | ₩67,724 | ₩68,649 | -2.27% | 4.9만 |
|---|
| 2026.07.14 | ₩69,159 | ₩70,393 | ₩68,663 | ₩69,266 | +0.16% | 3.5만 |
|---|
| 2026.07.13 | ₩67,147 | ₩69,467 | ₩67,147 | ₩67,697 | +0.82% | 7만 |
|---|
| 2026.07.10 | ₩70,071 | ₩70,326 | ₩68,435 | ₩69,816 | -0.36% | 4만 |
|---|
| 2026.07.09 | ₩69,172 | ₩71,077 | ₩68,730 | ₩69,762 | +0.85% | 4.8만 |
|---|
| 2026.07.08 | ₩66,785 | ₩69,038 | ₩66,785 | ₩68,234 | +2.17% | 6만 |
|---|
| 2026.07.07 | ₩69,360 | ₩69,494 | ₩66,624 | ₩67,590 | -2.55% | 7.4만 |
|---|
| 2026.07.06 | ₩69,950 | ₩70,688 | ₩69,628 | ₩69,950 | 0.00% | 4.5만 |
|---|
| 2026.07.02 | ₩72,190 | ₩72,310 | ₩68,488 | ₩69,159 | -4.20% | 5.5만 |
|---|
| 2026.07.01 | ₩72,284 | ₩72,284 | ₩70,741 | ₩71,519 | -1.06% | 4.2만 |
|---|
| 2026.06.30 | ₩71,439 | ₩73,383 | ₩71,305 | ₩72,243 | +1.13% | 7.3만 |
|---|
| 2026.06.29 | ₩69,293 | ₩71,144 | ₩68,435 | ₩70,594 | +1.88% | 6.2만 |
|---|
| 2026.06.26 | ₩69,561 | ₩72,606 | ₩68,287 | ₩68,623 | -1.35% | 8.4만 |
|---|
| 2026.06.25 | ₩73,075 | ₩73,960 | ₩70,674 | ₩71,559 | -2.07% | 8.1만 |
|---|
| 2026.06.24 | ₩71,868 | ₩72,431 | ₩70,446 | ₩71,117 | -1.04% | 5.1만 |
|---|
| 2026.06.23 | ₩71,385 | ₩72,056 | ₩69,736 | ₩71,546 | +0.23% | 6.6만 |
|---|
| 2026.06.22 | ₩73,276 | ₩74,470 | ₩72,834 | ₩72,941 | -0.46% | 7.3만 |
|---|
| 2026.06.18 | ₩72,029 | ₩73,759 | ₩72,029 | ₩72,699 | +0.93% | 4.9만 |
|---|
| 2026.06.17 | ₩71,077 | ₩72,753 | ₩70,406 | ₩70,554 | -0.74% | 6.7만 |
|---|
| 2026.06.16 | ₩72,418 | ₩72,994 | ₩70,728 | ₩70,822 | -2.20% | 5.9만 |
|---|
| 2026.06.15 | ₩71,975 | ₩73,397 | ₩71,881 | ₩72,123 | +0.20% | 5.3만 |
|---|
| 2026.06.12 | ₩69,280 | ₩70,554 | ₩68,676 | ₩69,695 | +0.60% | 8.5만 |
|---|
| 2026.06.11 | ₩65,887 | ₩68,395 | ₩65,887 | ₩68,113 | +3.38% | 11.3만 |
|---|
| 2026.06.10 | ₩65,739 | ₩67,764 | ₩64,760 | ₩64,935 | -1.22% | 7만 |
|---|
| 2026.06.09 | ₩69,923 | ₩71,224 | ₩63,835 | ₩66,624 | -4.72% | 26.8만 |
|---|
| 2026.06.08 | ₩69,467 | ₩71,171 | ₩68,877 | ₩69,239 | -0.33% | 9.8만 |
|---|
| 2026.06.05 | ₩73,759 | ₩73,759 | ₩68,328 | ₩68,408 | -7.25% | 16.2만 |
|---|
| 2026.06.04 | ₩75,998 | ₩76,374 | ₩71,613 | ₩75,516 | -0.64% | 14.5만 |
|---|
| 2026.06.03 | ₩78,399 | ₩78,399 | ₩76,521 | ₩77,205 | -1.52% | 4.6만 |
|---|
| 2026.06.02 | ₩76,897 | ₩78,104 | ₩76,803 | ₩77,353 | +0.59% | 9.2만 |
|---|
| 2026.06.01 | ₩74,966 | ₩76,293 | ₩73,839 | ₩75,569 | +0.81% | 5.2만 |
|---|
| 2026.05.29 | ₩74,765 | ₩75,355 | ₩74,429 | ₩74,778 | +0.02% | 3만 |
|---|
| 2026.05.28 | ₩73,920 | ₩74,966 | ₩73,893 | ₩74,563 | +0.87% | 3.4만 |
|---|
| 2026.05.27 | ₩75,368 | ₩75,368 | ₩73,222 | ₩74,094 | -1.69% | 4.4만 |
|---|
| 2026.05.26 | ₩75,087 | ₩76,361 | ₩73,933 | ₩74,805 | -0.38% | 10.8만 |
|---|
| 2026.05.22 | ₩70,929 | ₩72,418 | ₩70,406 | ₩72,418 | +2.10% | 8만 |
|---|
| 2026.05.21 | ₩68,247 | ₩70,393 | ₩67,054 | ₩70,178 | +2.83% | 8.8만 |
|---|
| 2026.05.20 | ₩66,383 | ₩68,207 | ₩65,619 | ₩68,113 | +2.61% | 5만 |
|---|
| 2026.05.19 | ₩64,532 | ₩66,101 | ₩63,607 | ₩66,075 | +2.39% | 5.7만 |
|---|
| 2026.05.18 | ₩66,517 | ₩67,550 | ₩64,184 | ₩65,203 | -1.98% | 8.8만 |
|---|
| 2026.05.15 | ₩67,617 | ₩68,126 | ₩67,054 | ₩67,054 | -0.83% | 10만 |
|---|
| 2026.05.14 | ₩69,709 | ₩69,709 | ₩68,931 | ₩69,159 | -0.79% | 4.7만 |
|---|
| 2026.05.13 | ₩68,542 | ₩69,749 | ₩67,054 | ₩69,588 | +1.53% | 6.8만 |
|---|
| 2026.05.12 | ₩68,851 | ₩69,709 | ₩67,027 | ₩68,676 | -0.25% | 10.3만 |
|---|
| 2026.05.11 | ₩69,119 | ₩69,789 | ₩68,837 | ₩69,508 | +0.56% | 5.2만 |
|---|
| 2026.05.08 | ₩68,059 | ₩68,716 | ₩67,255 | ₩68,515 | +0.67% | 3.8만 |
|---|
| 2026.05.07 | ₩69,011 | ₩69,521 | ₩66,651 | ₩67,214 | -2.60% | 7.3만 |
|---|
| 2026.05.06 | ₩69,333 | ₩69,333 | ₩67,603 | ₩68,395 | -1.35% | 6만 |
|---|
| 2026.05.05 | ₩66,893 | ₩68,395 | ₩66,893 | ₩67,979 | +1.62% | 5.9만 |
|---|
| 2026.05.04 | ₩66,302 | ₩66,638 | ₩65,391 | ₩66,209 | -0.14% | 2.6만 |
|---|
| 2026.05.01 | ₩65,672 | ₩66,490 | ₩65,672 | ₩66,195 | +0.80% | 4.9만 |
|---|
| 2026.04.30 | ₩64,505 | ₩65,632 | ₩63,848 | ₩65,565 | +1.64% | 6.2만 |
|---|
| 2026.04.29 | ₩64,157 | ₩64,170 | ₩63,111 | ₩63,661 | -0.77% | 3.9만 |
|---|
| 2026.04.28 | ₩63,486 | ₩63,486 | ₩62,454 | ₩63,003 | -0.76% | 2.5만 |
|---|
| 2026.04.27 | ₩63,567 | ₩64,358 | ₩63,151 | ₩63,929 | +0.57% | 6.1만 |
|---|
| 2026.04.24 | ₩63,768 | ₩63,875 | ₩62,655 | ₩63,473 | -0.46% | 5.5만 |
|---|
| 2026.04.23 | ₩63,084 | ₩63,674 | ₩62,038 | ₩62,548 | -0.85% | 2.7만 |
|---|
| 2026.04.22 | ₩64,063 | ₩64,063 | ₩62,507 | ₩63,473 | -0.92% | 6.5만 |
|---|
| 2026.04.21 | ₩61,354 | ₩62,574 | ₩61,354 | ₩61,743 | +0.63% | 3.8만 |
|---|
| 2026.04.20 | ₩61,609 | ₩61,609 | ₩60,871 | ₩61,354 | -0.41% | 3.5만 |
|---|
| 2026.04.17 | ₩61,434 | ₩62,212 | ₩60,911 | ₩61,247 | -0.31% | 4.8만 |
|---|
| 2026.04.16 | ₩60,858 | ₩61,904 | ₩60,348 | ₩61,153 | +0.48% | 6.8만 |
|---|
| 2026.04.15 | ₩60,871 | ₩61,005 | ₩59,316 | ₩60,549 | -0.53% | 6.1만 |
|---|
| 2026.04.14 | ₩58,632 | ₩60,348 | ₩58,471 | ₩60,348 | +2.93% | 11.7만 |
|---|
| 2026.04.13 | ₩56,177 | ₩57,626 | ₩55,909 | ₩57,478 | +2.32% | 4.2만 |
|---|
| 2026.04.10 | ₩55,306 | ₩57,250 | ₩55,306 | ₩55,802 | +0.90% | 5.8만 |
|---|
| 2026.04.09 | ₩54,689 | ₩55,842 | ₩54,327 | ₩55,467 | +1.42% | 5.4만 |
|---|
| 2026.04.08 | ₩55,346 | ₩55,346 | ₩53,965 | ₩54,354 | -1.79% | 4.9만 |
|---|
| 2026.04.07 | ₩52,624 | ₩52,932 | ₩51,819 | ₩52,476 | -0.28% | 4.2만 |
|---|
| 2026.04.06 | ₩52,409 | ₩53,911 | ₩52,369 | ₩52,932 | +1.00% | 3만 |
|---|
| 2026.04.02 | ₩51,390 | ₩52,878 | ₩50,827 | ₩52,302 | +1.77% | 3.3만 |
|---|
| 2026.04.01 | ₩51,658 | ₩52,905 | ₩51,631 | ₩52,288 | +1.22% | 6.8만 |
|---|
| 2026.03.31 | ₩48,949 | ₩50,987 | ₩48,842 | ₩50,867 | +3.92% | 6.9만 |
|---|
| 2026.03.30 | ₩49,713 | ₩50,759 | ₩47,863 | ₩48,198 | -3.05% | 4.5만 |
|---|
| 2026.03.27 | ₩50,947 | ₩50,947 | ₩49,298 | ₩49,526 | -2.79% | 4.9만 |
|---|
| 2026.03.26 | ₩52,543 | ₩53,133 | ₩51,041 | ₩51,604 | -1.79% | 4.3만 |
|---|
| 2026.03.25 | ₩52,248 | ₩53,455 | ₩52,248 | ₩52,798 | +1.05% | 2.1만 |
|---|
| 2026.03.24 | ₩51,430 | ₩52,704 | ₩51,430 | ₩52,101 | +1.30% | 3.2만 |
|---|
| 2026.03.23 | ₩52,302 | ₩53,643 | ₩52,087 | ₩52,275 | -0.05% | 2.7만 |
|---|
| 2026.03.20 | ₩53,643 | ₩53,643 | ₩51,376 | ₩51,551 | -3.90% | 4.3만 |
|---|
| 2026.03.19 | ₩52,650 | ₩53,361 | ₩52,275 | ₩53,160 | +0.97% | 3.4만 |
|---|
| 2026.03.18 | ₩53,589 | ₩54,783 | ₩53,026 | ₩53,026 | -1.05% | 3.1만 |
|---|
| 2026.03.17 | ₩53,106 | ₩53,536 | ₩52,838 | ₩53,227 | +0.23% | 3.3만 |
|---|
| 2026.03.16 | ₩52,717 | ₩54,032 | ₩52,436 | ₩52,610 | -0.20% | 2.3만 |
|---|
| 2026.03.13 | ₩52,919 | ₩54,233 | ₩51,564 | ₩51,819 | -2.08% | 3.8만 |
|---|
| 2026.03.12 | ₩53,294 | ₩53,294 | ₩52,235 | ₩52,489 | -1.51% | 5.4만 |
|---|
| 2026.03.11 | ₩53,080 | ₩54,045 | ₩53,080 | ₩53,482 | +0.76% | 5만 |
|---|
| 2026.03.10 | ₩52,382 | ₩53,844 | ₩52,382 | ₩53,080 | +1.33% | 3.3만 |
|---|
| 2026.03.09 | ₩51,564 | ₩52,261 | ₩50,304 | ₩52,221 | +1.27% | 6만 |
|---|
| 2026.03.06 | ₩52,302 | ₩52,919 | ₩51,658 | ₩51,926 | -0.72% | 6.3만 |
|---|
| 2026.03.05 | ₩53,120 | ₩54,045 | ₩52,543 | ₩52,798 | -0.61% | 4.8만 |
|---|
| 2026.03.04 | ₩53,951 | ₩54,166 | ₩53,267 | ₩53,321 | -1.17% | 9.9만 |
|---|
| 2026.03.03 | ₩53,214 | ₩54,742 | ₩52,141 | ₩53,629 | +0.78% | 6.1만 |
|---|
| 2026.03.02 | ₩53,723 | ₩54,769 | ₩53,482 | ₩54,461 | +1.37% | 3.1만 |
|---|
| 2026.02.27 | ₩54,219 | ₩54,810 | ₩53,737 | ₩54,246 | +0.05% | 5.3만 |
|---|
| 2026.02.26 | ₩55,480 | ₩55,480 | ₩53,777 | ₩54,447 | -1.86% | 4만 |
|---|
| 2026.02.25 | ₩54,501 | ₩55,198 | ₩54,313 | ₩54,997 | +0.91% | 4.1만 |
|---|
| 2026.02.24 | ₩53,951 | ₩54,662 | ₩53,375 | ₩54,099 | +0.27% | 8.5만 |
|---|
| 2026.02.23 | ₩53,696 | ₩53,696 | ₩52,717 | ₩53,375 | -0.60% | 5만 |
|---|
| 2026.02.20 | ₩53,428 | ₩54,354 | ₩52,302 | ₩53,670 | +0.45% | 3.7만 |
|---|
| 2026.02.19 | ₩53,522 | ₩53,857 | ₩52,999 | ₩53,455 | -0.13% | 5.3만 |
|---|
| 2026.02.18 | ₩53,254 | ₩54,260 | ₩52,919 | ₩53,576 | +0.60% | 3.8만 |
|---|
| 2026.02.17 | ₩52,650 | ₩52,972 | ₩51,966 | ₩52,811 | +0.31% | 6.1만 |
|---|
| 2026.02.13 | ₩53,240 | ₩53,763 | ₩52,959 | ₩53,361 | +0.23% | 4.5만 |
|---|
| 2026.02.12 | ₩55,212 | ₩55,212 | ₩53,120 | ₩53,361 | -3.35% | 5.6만 |
|---|
| 2026.02.11 | ₩54,313 | ₩55,064 | ₩53,656 | ₩54,514 | +0.37% | 3.6만 |
|---|
| 2026.02.10 | ₩54,675 | ₩55,601 | ₩54,045 | ₩54,206 | -0.86% | 3.9만 |
|---|
| 2026.02.09 | ₩53,187 | ₩54,783 | ₩52,878 | ₩54,461 | +2.40% | 3.9만 |
|---|
| 2026.02.06 | ₩51,966 | ₩53,294 | ₩51,631 | ₩53,187 | +2.35% | 3.3만 |
|---|
| 2026.02.05 | ₩52,020 | ₩52,355 | ₩50,961 | ₩51,296 | -1.39% | 5.2만 |
|---|
| 2026.02.04 | ₩54,085 | ₩54,193 | ₩51,591 | ₩52,449 | -3.03% | 10.4만 |
|---|
| 2026.02.03 | ₩54,877 | ₩55,131 | ₩53,603 | ₩54,085 | -1.44% | 5.8만 |
|---|
| 2026.02.02 | ₩53,401 | ₩54,783 | ₩53,401 | ₩54,541 | +2.13% | 2.8만 |
|---|
| 2026.01.30 | ₩54,582 | ₩54,582 | ₩53,509 | ₩53,576 | -1.84% | 7.5만 |
|---|
| 2026.01.29 | ₩54,716 | ₩54,917 | ₩53,200 | ₩54,582 | -0.25% | 4.3만 |
|---|
| 2026.01.28 | ₩54,045 | ₩54,890 | ₩54,045 | ₩54,675 | +1.17% | 5.2만 |
|---|
| 2026.01.27 | ₩53,281 | ₩53,643 | ₩53,214 | ₩53,562 | +0.53% | 3.6만 |
|---|
| 2026.01.26 | ₩52,945 | ₩53,455 | ₩52,570 | ₩52,785 | -0.30% | 4.3만 |
|---|
| 2026.01.23 | ₩52,972 | ₩53,643 | ₩52,744 | ₩52,945 | -0.05% | 3.5만 |
|---|
| 2026.01.22 | ₩53,536 | ₩53,629 | ₩53,120 | ₩53,200 | -0.63% | 2만 |
|---|
| 2026.01.21 | ₩52,382 | ₩53,334 | ₩52,261 | ₩53,080 | +1.33% | 4.8만 |
|---|
| 2026.01.20 | ₩52,503 | ₩52,878 | ₩50,961 | ₩52,369 | -0.26% | 8.2만 |
|---|
| 2026.01.16 | ₩53,187 | ₩53,576 | ₩52,865 | ₩53,093 | -0.18% | 3만 |
|---|
| 2026.01.15 | ₩53,415 | ₩53,415 | ₩52,731 | ₩52,811 | -1.13% | 4.7만 |
|---|
| 2026.01.14 | ₩53,267 | ₩53,267 | ₩52,315 | ₩52,583 | -1.28% | 3.6만 |
|---|
| 2026.01.13 | ₩53,482 | ₩53,911 | ₩52,986 | ₩53,388 | -0.18% | 7.1만 |
|---|
| 2026.01.12 | ₩52,436 | ₩53,616 | ₩51,685 | ₩53,321 | +1.69% | 9만 |
|---|
| 2026.01.09 | ₩51,966 | ₩52,637 | ₩51,926 | ₩52,530 | +1.08% | 5.3만 |
|---|
| 2026.01.08 | ₩51,779 | ₩51,993 | ₩51,041 | ₩51,725 | -0.10% | 7.7만 |
|---|
| 2026.01.07 | ₩51,846 | ₩51,899 | ₩51,417 | ₩51,685 | -0.31% | 6.5만 |
|---|
| 2026.01.06 | ₩50,666 | ₩51,631 | ₩50,599 | ₩51,524 | +1.69% | 6.5만 |
|---|
| 2026.01.05 | ₩50,304 | ₩50,961 | ₩50,304 | ₩50,397 | +0.19% | 6.2만 |
|---|
| 2026.01.02 | ₩49,821 | ₩50,585 | ₩49,459 | ₩49,874 | +0.11% | 4.7만 |
|---|
| 2025.12.31 | ₩49,740 | ₩50,009 | ₩49,284 | ₩49,338 | -0.81% | 2.8만 |
|---|
| 2025.12.30 | ₩50,049 | ₩50,277 | ₩49,646 | ₩49,807 | -0.48% | 2만 |
|---|
| 2025.12.29 | ₩49,901 | ₩50,009 | ₩49,579 | ₩49,888 | -0.03% | 4.5만 |
|---|
| 2025.12.26 | ₩49,821 | ₩50,263 | ₩49,727 | ₩50,089 | +0.54% | 3.1만 |
|---|
| 2025.12.24 | ₩49,620 | ₩50,089 | ₩49,485 | ₩49,888 | +0.54% | 3.3만 |
|---|
| 2025.12.23 | ₩49,150 | ₩49,526 | ₩48,922 | ₩49,485 | +0.68% | 3.6만 |
|---|
| 2025.12.22 | ₩49,150 | ₩49,472 | ₩48,882 | ₩49,070 | -0.16% | 4만 |
|---|
| 2025.12.19 | ₩47,313 | ₩48,748 | ₩47,192 | ₩48,627 | +2.78% | 6만 |
|---|
| 2025.12.18 | ₩46,964 | ₩47,662 | ₩46,964 | ₩47,206 | +0.51% | 7.6만 |
|---|
| 2025.12.17 | ₩46,750 | ₩47,528 | ₩46,441 | ₩46,455 | -0.63% | 9.3만 |
|---|
| 2025.12.16 | ₩47,514 | ₩47,769 | ₩47,206 | ₩47,541 | +0.06% | 8.5만 |
|---|
| 2025.12.15 | ₩48,614 | ₩48,976 | ₩47,487 | ₩47,621 | -2.04% | 8.1만 |
|---|
| 2025.12.12 | ₩49,485 | ₩49,660 | ₩48,279 | ₩48,279 | -2.44% | 6.3만 |
|---|
| 2025.12.11 | ₩49,834 | ₩50,049 | ₩49,016 | ₩49,754 | -0.16% | 9.6만 |
|---|
| 2025.12.10 | ₩50,384 | ₩50,518 | ₩49,754 | ₩50,344 | -0.08% | 5.1만 |
|---|
| 2025.12.09 | ₩50,505 | ₩50,961 | ₩50,169 | ₩50,210 | -0.58% | 5.1만 |
|---|
| 2025.12.08 | ₩51,081 | ₩51,403 | ₩50,210 | ₩50,625 | -0.89% | 5.4만 |
|---|
| 2025.12.05 | ₩50,692 | ₩51,041 | ₩50,612 | ₩50,840 | +0.29% | 5.5만 |
|---|
| 2025.12.04 | ₩50,344 | ₩50,947 | ₩49,928 | ₩50,397 | +0.11% | 11.5만 |
|---|
| 2025.12.03 | ₩50,062 | ₩50,411 | ₩49,646 | ₩50,210 | +0.29% | 5.1만 |
|---|
| 2025.12.02 | ₩50,169 | ₩50,652 | ₩49,901 | ₩50,116 | -0.11% | 10.6만 |
|---|
| 2025.12.01 | ₩49,539 | ₩50,210 | ₩49,418 | ₩49,834 | +0.60% | 11만 |
|---|
| 2025.11.28 | ₩48,453 | ₩49,727 | ₩48,453 | ₩49,539 | +2.24% | 18.8만 |
|---|
| 2025.11.26 | ₩47,045 | ₩47,849 | ₩46,937 | ₩47,474 | +0.91% | 4만 |
|---|
| 2025.11.25 | ₩46,455 | ₩46,884 | ₩45,704 | ₩46,723 | +0.58% | 5.4만 |
|---|
| 2025.11.24 | ₩44,765 | ₩46,160 | ₩44,765 | ₩45,891 | +2.52% | 9.5만 |
|---|
| 2025.11.21 | ₩45,596 | ₩45,677 | ₩43,585 | ₩44,591 | -2.21% | 12.1만 |
|---|
| 2025.11.20 | ₩47,514 | ₩48,305 | ₩44,349 | ₩45,167 | -4.94% | 14만 |
|---|
| 2025.11.19 | ₩46,227 | ₩47,326 | ₩46,227 | ₩46,441 | +0.46% | 3만 |
|---|
| 2025.11.18 | ₩46,777 | ₩47,273 | ₩45,891 | ₩46,267 | -1.09% | 11.8만 |
|---|
| 2025.11.17 | ₩47,903 | ₩48,480 | ₩47,005 | ₩47,286 | -1.29% | 8.2만 |
|---|
| 2025.11.14 | ₩48,882 | ₩50,759 | ₩48,506 | ₩49,620 | +1.51% | 11.7만 |
|---|
| 2025.11.13 | ₩51,604 | ₩51,604 | ₩49,928 | ₩50,076 | -2.96% | 6.3만 |
|---|
| 2025.11.12 | ₩52,436 | ₩52,436 | ₩51,403 | ₩51,658 | -1.48% | 4.8만 |
|---|
| 2025.11.11 | ₩52,369 | ₩52,476 | ₩51,658 | ₩51,779 | -1.13% | 5.9만 |
|---|
| 2025.11.10 | ₩52,007 | ₩53,227 | ₩51,859 | ₩52,181 | +0.34% | 8.5만 |
|---|
| 2025.11.07 | ₩51,819 | ₩52,664 | ₩50,920 | ₩51,390 | -0.83% | 8.2만 |
|---|
| 2025.11.06 | ₩52,583 | ₩53,012 | ₩51,846 | ₩52,168 | -0.79% | 5.6만 |
|---|
| 2025.11.05 | ₩51,859 | ₩52,852 | ₩51,832 | ₩52,583 | +1.40% | 6.7만 |
|---|
| 2025.11.04 | ₩52,396 | ₩52,905 | ₩51,752 | ₩51,859 | -1.02% | 3.8만 |
|---|
| 2025.11.03 | ₩52,785 | ₩53,294 | ₩52,557 | ₩53,066 | +0.53% | 6.6만 |
|---|
| 2025.10.31 | ₩52,181 | ₩52,637 | ₩51,899 | ₩52,261 | +0.15% | 6.3만 |
|---|
| 2025.10.30 | ₩51,886 | ₩52,101 | ₩51,631 | ₩51,886 | 0.00% | 5.5만 |
|---|
| 2025.10.29 | ₩51,296 | ₩52,181 | ₩51,296 | ₩51,779 | +0.94% | 7.1만 |
|---|
| 2025.10.28 | ₩50,827 | ₩50,961 | ₩50,491 | ₩50,853 | +0.05% | 3만 |
|---|
| 2025.10.27 | ₩50,411 | ₩50,692 | ₩50,317 | ₩50,532 | +0.24% | 5.3만 |
|---|
| 2025.10.24 | ₩49,539 | ₩50,076 | ₩49,418 | ₩50,062 | +1.06% | 7.3만 |
|---|
| 2025.10.23 | ₩48,547 | ₩49,378 | ₩48,346 | ₩49,043 | +1.02% | 3.4만 |
|---|
| 2025.10.22 | ₩49,445 | ₩49,579 | ₩47,983 | ₩48,641 | -1.63% | 6.4만 |
|---|
| 2025.10.21 | ₩49,231 | ₩49,579 | ₩49,016 | ₩49,445 | +0.44% | 4.2만 |
|---|
| 2025.10.20 | ₩48,936 | ₩49,995 | ₩48,936 | ₩49,217 | +0.58% | 6.8만 |
|---|
| 2025.10.17 | ₩49,123 | ₩49,566 | ₩48,815 | ₩49,164 | +0.08% | 4.4만 |
|---|
| 2025.10.16 | ₩49,579 | ₩49,579 | ₩48,734 | ₩49,204 | -0.76% | 5.6만 |
|---|
| 2025.10.15 | ₩48,775 | ₩49,365 | ₩48,560 | ₩49,030 | +0.52% | 4.6만 |
|---|
| 2025.10.14 | ₩48,010 | ₩48,533 | ₩47,206 | ₩48,279 | +0.56% | 4.2만 |
|---|
| 2025.10.13 | ₩47,675 | ₩48,614 | ₩47,501 | ₩48,292 | +1.29% | 7만 |
|---|
| 2025.10.10 | ₩48,346 | ₩48,547 | ₩46,817 | ₩46,817 | -3.16% | 5.6만 |
|---|