시장 데이터를 불러오는 중
전체 종목
Columbia EM Core ex-China ETF 과거 주가
Columbia EM Core ex-China ETF · XCEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia EM Core ex-China ETF · XCEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,105 | ₩69,105 | ₩68,502 | ₩68,944 | -0.23% | 51.1만 |
| 2026.10.08 | ₩69,051 | ₩69,051 | ₩68,019 | ₩68,435 | -0.89% | 11.6만 |
| 2026.10.07 | ₩69,681 | ₩70,150 | ₩69,078 | ₩69,949 | +0.38% | 18만 |
| 2026.10.06 | ₩71,557 | ₩71,557 | ₩70,807 | ₩70,981 | -0.81% | 8만 |
| 2026.10.05 | ₩71,195 | ₩71,637 | ₩71,128 | ₩71,276 | +0.11% | 13만 |
| 2026.10.02 | ₩70,257 | ₩70,686 | ₩69,962 | ₩70,512 | +0.36% | 16.5만 |
| 2026.10.01 | ₩68,743 | ₩68,984 | ₩68,140 | ₩68,904 | +0.23% | 19.8만 |
| 2026.09.30 | ₩69,185 | ₩69,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,890 |
| -0.43% |
| 10.2만 |
| 2026.09.29 | ₩69,426 | ₩69,735 | ₩69,118 | ₩69,708 | +0.41% | 14.8만 |
|---|
| 2026.09.28 | ₩69,534 | ₩69,614 | ₩68,669 | ₩69,205 | -0.47% | 18.4만 |
|---|
| 2026.09.25 | ₩70,003 | ₩70,405 | ₩69,735 | ₩70,338 | +0.48% | 7.9만 |
|---|
| 2026.09.24 | ₩69,641 | ₩69,788 | ₩68,971 | ₩69,279 | -0.52% | 9.1만 |
|---|
| 2026.09.23 | ₩70,458 | ₩70,458 | ₩69,386 | ₩69,681 | -1.10% | 72.4만 |
|---|
| 2026.09.22 | ₩70,284 | ₩71,182 | ₩70,284 | ₩71,075 | +1.12% | 11.2만 |
|---|
| 2026.09.21 | ₩70,177 | ₩70,833 | ₩70,056 | ₩70,699 | +0.74% | 14.2만 |
|---|
| 2026.09.18 | ₩68,649 | ₩68,890 | ₩68,262 | ₩68,890 | +0.35% | 6.9만 |
|---|
| 2026.09.17 | ₩68,730 | ₩69,065 | ₩68,555 | ₩68,823 | +0.14% | 15.6만 |
|---|
| 2026.09.16 | ₩68,167 | ₩68,408 | ₩67,014 | ₩67,478 | -1.01% | 11.7만 |
|---|
| 2026.09.15 | ₩67,711 | ₩67,711 | ₩67,118 | ₩67,349 | -0.53% | 9.4만 |
|---|
| 2026.09.14 | ₩67,617 | ₩68,086 | ₩67,229 | ₩67,524 | -0.14% | 8.7만 |
|---|
| 2026.09.11 | ₩69,802 | ₩69,962 | ₩69,480 | ₩69,869 | +0.10% | 7.6만 |
|---|
| 2026.09.10 | ₩68,971 | ₩69,292 | ₩68,676 | ₩68,770 | -0.29% | 8.4만 |
|---|
| 2026.09.09 | ₩70,445 | ₩70,766 | ₩69,909 | ₩70,324 | -0.17% | 11.1만 |
|---|
| 2026.09.08 | ₩70,418 | ₩70,847 | ₩70,096 | ₩70,485 | +0.10% | 8.5만 |
|---|
| 2026.09.04 | ₩69,185 | ₩70,123 | ₩69,185 | ₩70,050 | +1.25% | 9.4만 |
|---|
| 2026.09.03 | ₩68,488 | ₩69,158 | ₩68,093 | ₩69,059 | +0.83% | 12.9만 |
|---|
| 2026.09.02 | ₩68,127 | ₩68,695 | ₩67,939 | ₩68,622 | +0.73% | 6.1만 |
|---|
| 2026.09.01 | ₩68,502 | ₩68,872 | ₩67,966 | ₩68,140 | -0.53% | 11.4만 |
|---|
| 2026.08.31 | ₩68,756 | ₩68,858 | ₩68,207 | ₩68,515 | -0.35% | 7.9만 |
|---|
| 2026.08.28 | ₩69,212 | ₩69,319 | ₩68,341 | ₩68,488 | -1.05% | 9.4만 |
|---|
| 2026.08.27 | ₩69,038 | ₩69,078 | ₩68,435 | ₩69,078 | +0.06% | 11.3만 |
|---|
| 2026.08.26 | ₩68,395 | ₩68,529 | ₩68,210 | ₩68,408 | +0.02% | 7만 |
|---|
| 2026.08.25 | ₩67,818 | ₩68,328 | ₩67,738 | ₩68,328 | +0.75% | 11만 |
|---|
| 2026.08.24 | ₩67,269 | ₩67,269 | ₩66,448 | ₩66,827 | -0.66% | 14.1만 |
|---|
| 2026.08.21 | ₩68,127 | ₩68,167 | ₩67,658 | ₩67,785 | -0.50% | 10.8만 |
|---|
| 2026.08.20 | ₩67,041 | ₩67,537 | ₩67,041 | ₩67,457 | +0.62% | 9.5만 |
|---|
| 2026.08.19 | ₩67,658 | ₩67,805 | ₩66,880 | ₩67,269 | -0.57% | 12만 |
|---|
| 2026.08.18 | ₩67,135 | ₩67,182 | ₩66,252 | ₩66,371 | -1.14% | 10.7만 |
|---|
| 2026.08.17 | ₩68,810 | ₩69,594 | ₩68,689 | ₩68,743 | -0.10% | 41.1만 |
|---|
| 2026.08.14 | ₩68,515 | ₩68,663 | ₩67,912 | ₩68,160 | -0.52% | 8.1만 |
|---|
| 2026.08.13 | ₩67,926 | ₩68,649 | ₩67,839 | ₩68,313 | +0.57% | 11.6만 |
|---|
| 2026.08.12 | ₩67,979 | ₩68,113 | ₩67,457 | ₩67,698 | -0.41% | 11.6만 |
|---|
| 2026.08.11 | ₩66,706 | ₩66,746 | ₩66,050 | ₩66,224 | -0.72% | 14.4만 |
|---|
| 2026.08.10 | ₩66,023 | ₩66,143 | ₩65,741 | ₩65,889 | -0.20% | 28.5만 |
|---|
| 2026.08.07 | ₩66,572 | ₩66,639 | ₩65,540 | ₩66,411 | -0.24% | 8.3만 |
|---|
| 2026.08.06 | ₩65,152 | ₩66,169 | ₩64,964 | ₩65,567 | +0.64% | 19.4만 |
|---|
| 2026.08.05 | ₩66,277 | ₩66,572 | ₩65,969 | ₩65,969 | -0.47% | 31.1만 |
|---|
| 2026.08.04 | ₩65,514 | ₩66,612 | ₩65,473 | ₩66,411 | +1.37% | 9.2만 |
|---|
| 2026.08.03 | ₩63,356 | ₩64,267 | ₩62,994 | ₩64,107 | +1.18% | 22.2만 |
|---|
| 2026.07.31 | ₩64,535 | ₩64,535 | ₩62,820 | ₩63,504 | -1.60% | 11.3만 |
|---|
| 2026.07.30 | ₩61,842 | ₩63,014 | ₩61,607 | ₩62,968 | +1.82% | 15.3만 |
|---|
| 2026.07.29 | ₩61,185 | ₩61,936 | ₩59,765 | ₩60,247 | -1.53% | 17.6만 |
|---|
| 2026.07.28 | ₩61,896 | ₩62,606 | ₩61,373 | ₩62,003 | +0.17% | 29.2만 |
|---|
| 2026.07.27 | ₩64,455 | ₩64,750 | ₩63,088 | ₩63,892 | -0.87% | 10.1만 |
|---|
| 2026.07.24 | ₩64,750 | ₩64,790 | ₩63,745 | ₩63,919 | -1.28% | 11.4만 |
|---|
| 2026.07.23 | ₩64,991 | ₩65,755 | ₩64,797 | ₩65,152 | +0.25% | 9.2만 |
|---|
| 2026.07.22 | ₩65,487 | ₩66,157 | ₩65,326 | ₩65,755 | +0.41% | 12.8만 |
|---|
| 2026.07.21 | ₩65,313 | ₩66,090 | ₩65,219 | ₩65,969 | +1.01% | 14.8만 |
|---|
| 2026.07.20 | ₩63,973 | ₩64,361 | ₩63,496 | ₩63,664 | -0.48% | 10.6만 |
|---|
| 2026.07.17 | ₩62,780 | ₩64,482 | ₩62,405 | ₩63,959 | +1.88% | 14.4만 |
|---|
| 2026.07.16 | ₩65,071 | ₩65,353 | ₩64,522 | ₩64,884 | -0.29% | 17.3만 |
|---|
| 2026.07.15 | ₩66,867 | ₩66,921 | ₩65,326 | ₩66,318 | -0.82% | 15.1만 |
|---|
| 2026.07.14 | ₩66,331 | ₩66,827 | ₩66,009 | ₩66,720 | +0.59% | 16.8만 |
|---|
| 2026.07.13 | ₩66,452 | ₩66,666 | ₩65,587 | ₩65,741 | -1.07% | 21만 |
|---|
| 2026.07.10 | ₩67,671 | ₩68,448 | ₩67,501 | ₩68,220 | +0.81% | 7.4만 |
|---|
| 2026.07.09 | ₩67,591 | ₩68,180 | ₩67,497 | ₩67,805 | +0.32% | 19.3만 |
|---|
| 2026.07.08 | ₩66,210 | ₩67,483 | ₩65,936 | ₩67,229 | +1.54% | 12.8만 |
|---|
| 2026.07.07 | ₩67,631 | ₩67,644 | ₩66,559 | ₩66,813 | -1.21% | 26.4만 |
|---|
| 2026.07.06 | ₩69,172 | ₩69,815 | ₩69,091 | ₩69,386 | +0.31% | 15.7만 |
|---|
| 2026.07.02 | ₩68,783 | ₩69,520 | ₩66,736 | ₩67,845 | -1.36% | 19.2만 |
|---|
| 2026.07.01 | ₩69,467 | ₩69,560 | ₩68,421 | ₩68,529 | -1.35% | 36.2만 |
|---|
| 2026.06.30 | ₩70,056 | ₩71,048 | ₩69,701 | ₩70,860 | +1.15% | 13.1만 |
|---|
| 2026.06.29 | ₩69,172 | ₩69,735 | ₩67,788 | ₩69,735 | +0.81% | 9.6만 |
|---|
| 2026.06.26 | ₩68,261 | ₩69,721 | ₩68,120 | ₩69,105 | +1.24% | 17.1만 |
|---|
| 2026.06.25 | ₩70,820 | ₩70,900 | ₩69,065 | ₩69,815 | -1.42% | 42.5만 |
|---|
| 2026.06.24 | ₩69,359 | ₩69,547 | ₩68,357 | ₩69,279 | -0.12% | 19만 |
|---|
| 2026.06.23 | ₩69,252 | ₩70,096 | ₩68,730 | ₩68,984 | -0.39% | 19.5만 |
|---|
| 2026.06.22 | ₩73,768 | ₩74,277 | ₩73,193 | ₩73,647 | -0.16% | 36.8만 |
|---|
| 2026.06.18 | ₩72,763 | ₩73,607 | ₩72,709 | ₩73,460 | +0.96% | 12.1만 |
|---|
| 2026.06.17 | ₩71,879 | ₩72,468 | ₩70,753 | ₩70,793 | -1.51% | 10.2만 |
|---|
| 2026.06.16 | ₩71,825 | ₩72,106 | ₩70,539 | ₩70,847 | -1.36% | 21.6만 |
|---|
| 2026.06.15 | ₩71,544 | ₩72,133 | ₩71,436 | ₩72,093 | +0.77% | 23.4만 |
|---|
| 2026.06.12 | ₩68,850 | ₩69,560 | ₩68,462 | ₩69,306 | +0.66% | 18.9만 |
|---|
| 2026.06.11 | ₩66,572 | ₩69,239 | ₩66,418 | ₩69,132 | +3.84% | 20.9만 |
|---|
| 2026.06.10 | ₩66,612 | ₩67,524 | ₩65,393 | ₩65,741 | -1.31% | 15.1만 |
|---|
| 2026.06.09 | ₩68,810 | ₩68,858 | ₩65,313 | ₩67,269 | -2.24% | 23.3만 |
|---|
| 2026.06.08 | ₩67,363 | ₩67,537 | ₩66,693 | ₩66,974 | -0.58% | 22.5만 |
|---|
| 2026.06.05 | ₩67,939 | ₩67,993 | ₩65,326 | ₩65,554 | -3.51% | 21.8만 |
|---|
| 2026.06.04 | ₩69,534 | ₩70,686 | ₩69,172 | ₩70,418 | +1.27% | 46.3만 |
|---|
| 2026.06.03 | ₩71,436 | ₩71,490 | ₩70,632 | ₩71,101 | -0.47% | 17.9만 |
|---|
| 2026.06.02 | ₩71,222 | ₩71,999 | ₩70,900 | ₩71,999 | +1.09% | 16.4만 |
|---|
| 2026.06.01 | ₩70,592 | ₩71,946 | ₩70,592 | ₩71,597 | +1.42% | 19.7만 |
|---|
| 2026.05.29 | ₩70,699 | ₩70,753 | ₩69,922 | ₩70,257 | -0.63% | 29.7만 |
|---|
| 2026.05.28 | ₩69,024 | ₩70,364 | ₩68,756 | ₩70,230 | +1.75% | 23.8만 |
|---|
| 2026.05.27 | ₩69,802 | ₩70,063 | ₩68,920 | ₩69,467 | -0.48% | 26.2만 |
|---|
| 2026.05.26 | ₩68,582 | ₩69,292 | ₩68,354 | ₩69,065 | +0.70% | 27.3만 |
|---|
| 2026.05.22 | ₩66,693 | ₩66,880 | ₩66,050 | ₩66,197 | -0.74% | 11.7만 |
|---|
| 2026.05.21 | ₩65,326 | ₩66,572 | ₩65,117 | ₩66,264 | +1.44% | 13.8만 |
|---|
| 2026.05.20 | ₩64,241 | ₩65,420 | ₩64,013 | ₩65,393 | +1.79% | 11.9만 |
|---|
| 2026.05.19 | ₩63,209 | ₩64,509 | ₩62,950 | ₩63,892 | +1.08% | 14.7만 |
|---|
| 2026.05.18 | ₩65,648 | ₩65,648 | ₩64,073 | ₩64,857 | -1.20% | 9.2만 |
|---|
| 2026.05.15 | ₩65,031 | ₩65,232 | ₩64,415 | ₩64,884 | -0.23% | 9만 |
|---|
| 2026.05.14 | ₩66,693 | ₩67,390 | ₩66,626 | ₩67,242 | +0.82% | 15.5만 |
|---|
| 2026.05.13 | ₩66,197 | ₩66,653 | ₩65,707 | ₩66,492 | +0.45% | 20.5만 |
|---|
| 2026.05.12 | ₩65,715 | ₩65,835 | ₩64,160 | ₩65,165 | -0.84% | 17.1만 |
|---|
| 2026.05.11 | ₩67,725 | ₩67,765 | ₩67,229 | ₩67,577 | -0.22% | 31.7만 |
|---|
| 2026.05.08 | ₩66,961 | ₩67,872 | ₩66,868 | ₩67,872 | +1.36% | 25.5만 |
|---|
| 2026.05.07 | ₩67,296 | ₩67,296 | ₩66,130 | ₩66,184 | -1.65% | 26.6만 |
|---|
| 2026.05.06 | ₩66,532 | ₩67,242 | ₩66,351 | ₩67,148 | +0.93% | 16만 |
|---|
| 2026.05.05 | ₩64,428 | ₩65,259 | ₩64,180 | ₩65,031 | +0.94% | 19.3만 |
|---|
| 2026.05.04 | ₩63,785 | ₩64,241 | ₩63,115 | ₩63,410 | -0.59% | 31.4만 |
|---|
| 2026.05.01 | ₩62,981 | ₩63,932 | ₩62,894 | ₩63,329 | +0.55% | 18.9만 |
|---|
| 2026.04.30 | ₩62,659 | ₩63,370 | ₩62,150 | ₩63,222 | +0.90% | 27.8만 |
|---|
| 2026.04.29 | ₩62,365 | ₩62,432 | ₩61,762 | ₩62,070 | -0.47% | 13만 |
|---|
| 2026.04.28 | ₩62,177 | ₩62,445 | ₩61,842 | ₩62,365 | +0.30% | 14.9만 |
|---|
| 2026.04.27 | ₩62,968 | ₩63,229 | ₩62,820 | ₩62,968 | 0.00% | 13.8만 |
|---|
| 2026.04.24 | ₩62,472 | ₩63,088 | ₩62,338 | ₩62,941 | +0.75% | 10.8만 |
|---|
| 2026.04.23 | ₩61,882 | ₩62,177 | ₩60,763 | ₩61,440 | -0.71% | 17.4만 |
|---|
| 2026.04.22 | ₩61,829 | ₩62,512 | ₩61,775 | ₩62,378 | +0.89% | 18.3만 |
|---|
| 2026.04.21 | ₩62,056 | ₩62,164 | ₩60,931 | ₩61,051 | -1.62% | 14.1만 |
|---|
| 2026.04.20 | ₩61,869 | ₩61,882 | ₩61,436 | ₩61,788 | -0.13% | 19.8만 |
|---|
| 2026.04.17 | ₩62,378 | ₩62,954 | ₩62,190 | ₩62,418 | +0.06% | 11.6만 |
|---|
| 2026.04.16 | ₩61,092 | ₩61,306 | ₩60,743 | ₩61,065 | -0.04% | 11.6만 |
|---|
| 2026.04.15 | ₩60,783 | ₩61,051 | ₩60,529 | ₩60,984 | +0.33% | 16.6만 |
|---|
| 2026.04.14 | ₩60,314 | ₩60,971 | ₩60,301 | ₩60,944 | +1.04% | 13.5만 |
|---|
| 2026.04.13 | ₩58,626 | ₩59,792 | ₩58,626 | ₩59,617 | +1.69% | 19만 |
|---|
| 2026.04.10 | ₩59,296 | ₩59,443 | ₩58,894 | ₩59,175 | -0.20% | 20.2만 |
|---|
| 2026.04.09 | ₩58,264 | ₩58,988 | ₩58,034 | ₩58,867 | +1.03% | 13.4만 |
|---|
| 2026.04.08 | ₩59,430 | ₩59,430 | ₩58,438 | ₩58,907 | -0.88% | 23.4만 |
|---|
| 2026.04.07 | ₩55,356 | ₩55,678 | ₩54,659 | ₩55,530 | +0.31% | 15만 |
|---|
| 2026.04.06 | ₩55,169 | ₩55,516 | ₩54,887 | ₩55,329 | +0.29% | 18.1만 |
|---|
| 2026.04.02 | ₩53,453 | ₩54,954 | ₩53,386 | ₩54,539 | +2.03% | 24.6만 |
|---|
| 2026.04.01 | ₩55,048 | ₩55,772 | ₩54,968 | ₩55,195 | +0.27% | 27만 |
|---|
| 2026.03.31 | ₩52,891 | ₩54,713 | ₩52,850 | ₩54,686 | +3.39% | 20.2만 |
|---|
| 2026.03.30 | ₩53,346 | ₩53,360 | ₩52,207 | ₩52,556 | -1.48% | 41.5만 |
|---|
| 2026.03.27 | ₩53,293 | ₩53,614 | ₩52,984 | ₩53,092 | -0.38% | 18.1만 |
|---|
| 2026.03.26 | ₩54,257 | ₩54,658 | ₩53,480 | ₩53,480 | -1.43% | 10.9만 |
|---|
| 2026.03.25 | ₩55,343 | ₩55,652 | ₩55,073 | ₩55,262 | -0.15% | 16.8만 |
|---|
| 2026.03.24 | ₩54,271 | ₩54,981 | ₩54,197 | ₩54,525 | +0.47% | 14.9만 |
|---|
| 2026.03.23 | ₩55,142 | ₩56,046 | ₩54,969 | ₩55,544 | +0.73% | 7.6만 |
|---|
| 2026.03.20 | ₩55,155 | ₩55,155 | ₩53,467 | ₩53,614 | -2.79% | 12.9만 |
|---|
| 2026.03.19 | ₩54,432 | ₩55,772 | ₩54,306 | ₩55,597 | +2.14% | 46.2만 |
|---|
| 2026.03.18 | ₩56,281 | ₩56,468 | ₩55,450 | ₩55,450 | -1.48% | 15.4만 |
|---|
| 2026.03.17 | ₩56,643 | ₩56,763 | ₩56,214 | ₩56,562 | -0.14% | 35.8만 |
|---|
| 2026.03.16 | ₩55,638 | ₩56,107 | ₩55,471 | ₩55,919 | +0.51% | 13.1만 |
|---|
| 2026.03.13 | ₩55,370 | ₩55,651 | ₩54,257 | ₩54,418 | -1.72% | 13.4만 |
|---|
| 2026.03.12 | ₩55,932 | ₩55,932 | ₩54,485 | ₩54,700 | -2.20% | 44.9만 |
|---|
| 2026.03.11 | ₩56,549 | ₩57,179 | ₩56,442 | ₩56,870 | +0.57% | 8.6만 |
|---|
| 2026.03.10 | ₩56,589 | ₩57,728 | ₩56,227 | ₩56,468 | -0.21% | 20.7만 |
|---|
| 2026.03.09 | ₩54,485 | ₩56,723 | ₩54,070 | ₩56,535 | +3.76% | 20.2만 |
|---|
| 2026.03.06 | ₩55,155 | ₩55,879 | ₩54,767 | ₩55,316 | +0.29% | 84.4만 |
|---|
| 2026.03.05 | ₩56,723 | ₩57,051 | ₩55,289 | ₩56,227 | -0.87% | 28.4만 |
|---|
| 2026.03.04 | ₩56,951 | ₩58,184 | ₩56,777 | ₩57,573 | +1.09% | 32.4만 |
|---|
| 2026.03.03 | ₩56,308 | ₩57,272 | ₩55,088 | ₩56,924 | +1.09% | 39.1만 |
|---|
| 2026.03.02 | ₩59,416 | ₩60,281 | ₩59,296 | ₩59,939 | +0.88% | 27.8만 |
|---|
| 2026.02.27 | ₩60,649 | ₩61,118 | ₩60,533 | ₩61,065 | +0.68% | 14만 |
|---|
| 2026.02.26 | ₩61,708 | ₩61,708 | ₩60,463 | ₩61,226 | -0.78% | 24.2만 |
|---|
| 2026.02.25 | ₩61,373 | ₩61,520 | ₩61,159 | ₩61,440 | +0.11% | 21.8만 |
|---|
| 2026.02.24 | ₩60,194 | ₩60,838 | ₩60,046 | ₩60,609 | +0.69% | 22만 |
|---|
| 2026.02.23 | ₩59,658 | ₩59,912 | ₩59,232 | ₩59,363 | -0.49% | 16만 |
|---|
| 2026.02.20 | ₩58,921 | ₩60,234 | ₩58,907 | ₩60,194 | +2.16% | 23.7만 |
|---|
| 2026.02.19 | ₩58,572 | ₩58,787 | ₩58,271 | ₩58,787 | +0.37% | 36.4만 |
|---|
| 2026.02.18 | ₩58,934 | ₩59,349 | ₩58,666 | ₩58,988 | +0.09% | 59.8만 |
|---|
| 2026.02.17 | ₩58,639 | ₩58,947 | ₩57,983 | ₩58,653 | +0.02% | 25.5만 |
|---|
| 2026.02.13 | ₩58,666 | ₩59,041 | ₩57,996 | ₩59,014 | +0.59% | 41.6만 |
|---|
| 2026.02.12 | ₩59,617 | ₩59,617 | ₩58,552 | ₩58,679 | -1.57% | 22.4만 |
|---|
| 2026.02.11 | ₩58,639 | ₩59,229 | ₩58,304 | ₩59,095 | +0.78% | 25.3만 |
|---|
| 2026.02.10 | ₩58,130 | ₩58,157 | ₩57,826 | ₩57,969 | -0.28% | 23.3만 |
|---|
| 2026.02.09 | ₩57,299 | ₩57,996 | ₩57,219 | ₩57,822 | +0.91% | 23.2만 |
|---|
| 2026.02.06 | ₩56,777 | ₩57,460 | ₩56,643 | ₩57,460 | +1.20% | 81.5만 |
|---|
| 2026.02.05 | ₩55,825 | ₩56,361 | ₩55,651 | ₩55,892 | +0.12% | 25.6만 |
|---|
| 2026.02.04 | ₩57,219 | ₩57,313 | ₩55,959 | ₩56,147 | -1.87% | 44.9만 |
|---|
| 2026.02.03 | ₩57,339 | ₩57,339 | ₩56,334 | ₩56,884 | -0.79% | 28.8만 |
|---|
| 2026.02.02 | ₩55,463 | ₩56,562 | ₩55,463 | ₩56,455 | +1.79% | 22.6만 |
|---|
| 2026.01.30 | ₩56,522 | ₩56,710 | ₩55,664 | ₩55,839 | -1.21% | 29만 |
|---|
| 2026.01.29 | ₩57,246 | ₩57,306 | ₩56,080 | ₩56,870 | -0.66% | 21만 |
|---|
| 2026.01.28 | ₩57,353 | ₩57,487 | ₩56,978 | ₩57,366 | +0.02% | 53.3만 |
|---|
| 2026.01.27 | ₩56,549 | ₩57,098 | ₩56,549 | ₩57,098 | +0.97% | 21.7만 |
|---|
| 2026.01.26 | ₩55,664 | ₩55,946 | ₩55,611 | ₩55,691 | +0.05% | 17.7만 |
|---|
| 2026.01.23 | ₩54,994 | ₩55,705 | ₩54,981 | ₩55,611 | +1.12% | 35.5만 |
|---|
| 2026.01.22 | ₩54,914 | ₩55,504 | ₩54,914 | ₩55,155 | +0.44% | 34.9만 |
|---|
| 2026.01.21 | ₩54,432 | ₩54,941 | ₩54,311 | ₩54,686 | +0.47% | 76.2만 |
|---|
| 2026.01.20 | ₩53,896 | ₩54,217 | ₩53,802 | ₩53,896 | 0.00% | 21.8만 |
|---|
| 2026.01.16 | ₩54,418 | ₩54,461 | ₩54,083 | ₩54,405 | -0.02% | 33.1만 |
|---|
| 2026.01.15 | ₩54,418 | ₩54,633 | ₩54,284 | ₩54,311 | -0.20% | 38.9만 |
|---|
| 2026.01.14 | ₩53,721 | ₩54,016 | ₩53,654 | ₩54,016 | +0.55% | 22만 |
|---|
| 2026.01.13 | ₩53,936 | ₩53,949 | ₩53,574 | ₩53,654 | -0.52% | 15.2만 |
|---|
| 2026.01.12 | ₩53,453 | ₩53,989 | ₩53,406 | ₩53,949 | +0.93% | 11.6만 |
|---|
| 2026.01.09 | ₩53,306 | ₩53,594 | ₩53,210 | ₩53,574 | +0.50% | 12.9만 |
|---|
| 2026.01.08 | ₩53,400 | ₩53,400 | ₩53,066 | ₩53,293 | -0.20% | 28.2만 |
|---|
| 2026.01.07 | ₩53,520 | ₩53,628 | ₩53,400 | ₩53,440 | -0.15% | 15.3만 |
|---|
| 2026.01.06 | ₩53,628 | ₩53,802 | ₩53,480 | ₩53,748 | +0.22% | 63.9만 |
|---|
| 2026.01.05 | ₩53,092 | ₩53,353 | ₩52,958 | ₩53,226 | +0.25% | 32.3만 |
|---|
| 2026.01.02 | ₩52,341 | ₩52,663 | ₩52,314 | ₩52,582 | +0.46% | 34.5만 |
|---|
| 2025.12.31 | ₩51,551 | ₩51,643 | ₩51,403 | ₩51,403 | -0.29% | 16.6만 |
|---|
| 2025.12.30 | ₩51,430 | ₩51,537 | ₩51,324 | ₩51,430 | 0.00% | 14만 |
|---|
| 2025.12.29 | ₩51,162 | ₩51,256 | ₩50,934 | ₩51,256 | +0.18% | 6.2만 |
|---|
| 2025.12.26 | ₩50,988 | ₩51,145 | ₩50,881 | ₩51,041 | +0.11% | 14만 |
|---|
| 2025.12.24 | ₩50,653 | ₩50,827 | ₩50,647 | ₩50,706 | +0.11% | 13만 |
|---|
| 2025.12.23 | ₩50,197 | ₩50,613 | ₩50,197 | ₩50,572 | +0.75% | 15.1만 |
|---|
| 2025.12.22 | ₩50,117 | ₩50,224 | ₩49,997 | ₩50,144 | +0.05% | 9.3만 |
|---|
| 2025.12.19 | ₩49,514 | ₩50,008 | ₩49,514 | ₩49,782 | +0.54% | 24만 |
|---|
| 2025.12.18 | ₩49,353 | ₩49,608 | ₩49,252 | ₩49,374 | +0.04% | 17.8만 |
|---|
| 2025.12.17 | ₩50,894 | ₩50,934 | ₩50,197 | ₩50,275 | -1.22% | 4만 |
|---|
| 2025.12.16 | ₩50,854 | ₩50,934 | ₩50,546 | ₩50,787 | -0.13% | 8.5만 |
|---|
| 2025.12.15 | ₩51,443 | ₩51,561 | ₩51,001 | ₩51,001 | -0.86% | 8.2만 |
|---|
| 2025.12.12 | ₩51,658 | ₩51,671 | ₩50,787 | ₩51,028 | -1.22% | 20.2만 |
|---|
| 2025.12.11 | ₩51,604 | ₩51,872 | ₩51,459 | ₩51,658 | +0.10% | 8.2만 |
|---|
| 2025.12.10 | ₩51,510 | ₩52,127 | ₩51,350 | ₩52,006 | +0.96% | 6.5만 |
|---|
| 2025.12.09 | ₩51,336 | ₩51,472 | ₩51,095 | ₩51,438 | +0.20% | 4.4만 |
|---|
| 2025.12.08 | ₩51,457 | ₩51,457 | ₩51,055 | ₩51,162 | -0.57% | 3.7만 |
|---|
| 2025.12.05 | ₩51,470 | ₩51,737 | ₩51,122 | ₩51,216 | -0.49% | 5.6만 |
|---|
| 2025.12.04 | ₩51,001 | ₩51,068 | ₩50,800 | ₩51,028 | +0.05% | 16.6만 |
|---|
| 2025.12.03 | ₩50,706 | ₩51,028 | ₩50,706 | ₩51,028 | +0.63% | 26.7만 |
|---|
| 2025.12.02 | ₩50,881 | ₩50,988 | ₩50,586 | ₩50,801 | -0.16% | 4.5만 |
|---|
| 2025.12.01 | ₩50,532 | ₩50,800 | ₩50,532 | ₩50,613 | +0.16% | 11.6만 |
|---|
| 2025.11.28 | ₩50,760 | ₩50,934 | ₩50,599 | ₩50,934 | +0.34% | 3.8만 |
|---|
| 2025.11.26 | ₩50,599 | ₩50,921 | ₩50,505 | ₩50,760 | +0.32% | 10.8만 |
|---|
| 2025.11.25 | ₩49,902 | ₩50,251 | ₩49,510 | ₩50,237 | +0.67% | 16.2만 |
|---|
| 2025.11.24 | ₩49,487 | ₩50,103 | ₩49,487 | ₩50,027 | +1.09% | 6만 |
|---|
| 2025.11.21 | ₩49,353 | ₩49,963 | ₩49,206 | ₩49,728 | +0.76% | 5.9만 |
|---|
| 2025.11.20 | ₩51,015 | ₩51,107 | ₩49,715 | ₩49,822 | -2.34% | 8.5만 |
|---|
| 2025.11.19 | ₩50,318 | ₩50,720 | ₩50,103 | ₩50,345 | +0.05% | 5.2만 |
|---|
| 2025.11.18 | ₩50,304 | ₩50,706 | ₩50,118 | ₩50,412 | +0.21% | 4.5만 |
|---|
| 2025.11.17 | ₩50,773 | ₩51,265 | ₩50,559 | ₩50,673 | -0.20% | 8.1만 |
|---|
| 2025.11.14 | ₩50,680 | ₩51,571 | ₩50,680 | ₩51,276 | +1.18% | 10.8만 |
|---|
| 2025.11.13 | ₩51,524 | ₩51,698 | ₩50,921 | ₩51,028 | -0.96% | 4.7만 |
|---|
| 2025.11.12 | ₩51,845 | ₩51,845 | ₩51,658 | ₩51,738 | -0.21% | 6.1만 |
|---|
| 2025.11.11 | ₩51,725 | ₩51,899 | ₩51,604 | ₩51,840 | +0.22% | 15.7만 |
|---|
| 2025.11.10 | ₩51,443 | ₩51,725 | ₩51,336 | ₩51,711 | +0.52% | 7만 |
|---|
| 2025.11.07 | ₩50,653 | ₩50,881 | ₩50,211 | ₩50,787 | +0.26% | 5.8만 |
|---|
| 2025.11.06 | ₩51,336 | ₩51,390 | ₩50,733 | ₩50,907 | -0.84% | 14.8만 |
|---|
| 2025.11.05 | ₩51,135 | ₩51,778 | ₩51,135 | ₩51,644 | +1.00% | 12.8만 |
|---|
| 2025.11.04 | ₩51,390 | ₩51,690 | ₩51,216 | ₩51,222 | -0.33% | 18.2만 |
|---|
| 2025.11.03 | ₩52,167 | ₩52,341 | ₩52,046 | ₩52,247 | +0.15% | 13.9만 |
|---|
| 2025.10.31 | ₩51,939 | ₩51,991 | ₩51,591 | ₩51,845 | -0.18% | 54.2만 |
|---|
| 2025.10.30 | ₩51,845 | ₩51,953 | ₩51,711 | ₩51,738 | -0.21% | 32.4만 |
|---|
| 2025.10.29 | ₩52,355 | ₩52,448 | ₩51,966 | ₩52,140 | -0.41% | 12.1만 |
|---|
| 2025.10.28 | ₩51,457 | ₩51,966 | ₩51,457 | ₩51,845 | +0.76% | 6.3만 |
|---|
| 2025.10.27 | ₩51,618 | ₩51,752 | ₩51,489 | ₩51,685 | +0.13% | 5.8만 |
|---|
| 2025.10.24 | ₩51,323 | ₩51,350 | ₩51,135 | ₩51,323 | 0.00% | 6.9만 |
|---|
| 2025.10.23 | ₩50,988 | ₩51,001 | ₩50,706 | ₩50,921 | -0.13% | 3.7만 |
|---|
| 2025.10.22 | ₩50,760 | ₩51,107 | ₩50,465 | ₩50,720 | -0.08% | 16.2만 |
|---|
| 2025.10.21 | ₩50,827 | ₩50,894 | ₩50,598 | ₩50,680 | -0.29% | 8.3만 |
|---|
| 2025.10.20 | ₩50,921 | ₩51,350 | ₩50,921 | ₩51,082 | +0.32% | 11만 |
|---|
| 2025.10.17 | ₩50,452 | ₩50,732 | ₩50,359 | ₩50,586 | +0.27% | 13.2만 |
|---|
| 2025.10.16 | ₩50,626 | ₩50,899 | ₩50,387 | ₩50,479 | -0.29% | 9.9만 |
|---|
| 2025.10.15 | ₩50,144 | ₩50,271 | ₩49,861 | ₩50,197 | +0.11% | 6.1만 |
|---|
| 2025.10.14 | ₩48,951 | ₩49,541 | ₩48,931 | ₩49,179 | +0.47% | 3.5만 |
|---|
| 2025.10.13 | ₩49,407 | ₩49,809 | ₩49,400 | ₩49,621 | +0.43% | 3.7만 |
|---|
| 2025.10.10 | ₩49,822 | ₩49,849 | ₩48,281 | ₩48,281 | -3.09% | 5.3만 |
|---|