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 | ₩68,986 | ₩68,986 | ₩68,384 | ₩68,825 | -0.23% | 51.1만 |
| 2026.10.08 | ₩68,932 | ₩68,932 | ₩67,902 | ₩68,317 | -0.89% | 11.6만 |
| 2026.10.07 | ₩69,561 | ₩70,029 | ₩68,959 | ₩69,828 | +0.38% | 18만 |
| 2026.10.06 | ₩71,434 | ₩71,434 | ₩70,685 | ₩70,859 | -0.81% | 8만 |
| 2026.10.05 | ₩71,073 | ₩71,514 | ₩71,006 | ₩71,153 | +0.11% | 13만 |
| 2026.10.02 | ₩70,136 | ₩70,564 | ₩69,842 | ₩70,390 | +0.36% | 16.5만 |
| 2026.10.01 | ₩68,625 | ₩68,865 | ₩68,023 | ₩68,785 | +0.23% | 19.8만 |
| 2026.09.30 | ₩69,066 | ₩69,239 | ₩68,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,772 |
| -0.43% |
| 10.2만 |
| 2026.09.29 | ₩69,307 | ₩69,614 | ₩68,999 | ₩69,588 | +0.41% | 14.8만 |
|---|
| 2026.09.28 | ₩69,414 | ₩69,494 | ₩68,551 | ₩69,086 | -0.47% | 18.4만 |
|---|
| 2026.09.25 | ₩69,882 | ₩70,283 | ₩69,614 | ₩70,216 | +0.48% | 7.9만 |
|---|
| 2026.09.24 | ₩69,521 | ₩69,668 | ₩68,852 | ₩69,160 | -0.52% | 9.1만 |
|---|
| 2026.09.23 | ₩70,337 | ₩70,337 | ₩69,267 | ₩69,561 | -1.10% | 72.4만 |
|---|
| 2026.09.22 | ₩70,163 | ₩71,059 | ₩70,163 | ₩70,952 | +1.12% | 11.2만 |
|---|
| 2026.09.21 | ₩70,056 | ₩70,711 | ₩69,935 | ₩70,578 | +0.74% | 14.2만 |
|---|
| 2026.09.18 | ₩68,531 | ₩68,772 | ₩68,144 | ₩68,772 | +0.35% | 6.9만 |
|---|
| 2026.09.17 | ₩68,611 | ₩68,946 | ₩68,437 | ₩68,705 | +0.14% | 15.6만 |
|---|
| 2026.09.16 | ₩68,049 | ₩68,290 | ₩66,899 | ₩67,362 | -1.01% | 11.7만 |
|---|
| 2026.09.15 | ₩67,594 | ₩67,594 | ₩67,002 | ₩67,233 | -0.53% | 9.4만 |
|---|
| 2026.09.14 | ₩67,501 | ₩67,969 | ₩67,113 | ₩67,407 | -0.14% | 8.7만 |
|---|
| 2026.09.11 | ₩69,681 | ₩69,842 | ₩69,360 | ₩69,748 | +0.10% | 7.6만 |
|---|
| 2026.09.10 | ₩68,852 | ₩69,173 | ₩68,558 | ₩68,651 | -0.29% | 8.4만 |
|---|
| 2026.09.09 | ₩70,323 | ₩70,644 | ₩69,788 | ₩70,203 | -0.17% | 11.1만 |
|---|
| 2026.09.08 | ₩70,297 | ₩70,725 | ₩69,976 | ₩70,364 | +0.10% | 8.5만 |
|---|
| 2026.09.04 | ₩69,066 | ₩70,002 | ₩69,066 | ₩69,929 | +1.25% | 9.4만 |
|---|
| 2026.09.03 | ₩68,370 | ₩69,039 | ₩67,976 | ₩68,940 | +0.83% | 12.9만 |
|---|
| 2026.09.02 | ₩68,009 | ₩68,576 | ₩67,822 | ₩68,504 | +0.73% | 6.1만 |
|---|
| 2026.09.01 | ₩68,384 | ₩68,753 | ₩67,849 | ₩68,023 | -0.53% | 11.4만 |
|---|
| 2026.08.31 | ₩68,638 | ₩68,740 | ₩68,089 | ₩68,397 | -0.35% | 7.9만 |
|---|
| 2026.08.28 | ₩69,093 | ₩69,200 | ₩68,223 | ₩68,370 | -1.05% | 9.4만 |
|---|
| 2026.08.27 | ₩68,919 | ₩68,959 | ₩68,317 | ₩68,959 | +0.06% | 11.3만 |
|---|
| 2026.08.26 | ₩68,277 | ₩68,410 | ₩68,092 | ₩68,290 | +0.02% | 7만 |
|---|
| 2026.08.25 | ₩67,702 | ₩68,210 | ₩67,621 | ₩68,210 | +0.75% | 11만 |
|---|
| 2026.08.24 | ₩67,153 | ₩67,153 | ₩66,333 | ₩66,712 | -0.66% | 14.1만 |
|---|
| 2026.08.21 | ₩68,009 | ₩68,049 | ₩67,541 | ₩67,668 | -0.50% | 10.8만 |
|---|
| 2026.08.20 | ₩66,926 | ₩67,421 | ₩66,926 | ₩67,340 | +0.62% | 9.5만 |
|---|
| 2026.08.19 | ₩67,541 | ₩67,688 | ₩66,765 | ₩67,153 | -0.57% | 12만 |
|---|
| 2026.08.18 | ₩67,019 | ₩67,066 | ₩66,138 | ₩66,257 | -1.14% | 10.7만 |
|---|
| 2026.08.17 | ₩68,691 | ₩69,474 | ₩68,571 | ₩68,625 | -0.10% | 41.1만 |
|---|
| 2026.08.14 | ₩68,397 | ₩68,544 | ₩67,795 | ₩68,043 | -0.52% | 8.1만 |
|---|
| 2026.08.13 | ₩67,809 | ₩68,531 | ₩67,722 | ₩68,195 | +0.57% | 11.6만 |
|---|
| 2026.08.12 | ₩67,862 | ₩67,996 | ₩67,340 | ₩67,581 | -0.41% | 11.6만 |
|---|
| 2026.08.11 | ₩66,591 | ₩66,631 | ₩65,936 | ₩66,110 | -0.72% | 14.4만 |
|---|
| 2026.08.10 | ₩65,909 | ₩66,029 | ₩65,628 | ₩65,775 | -0.20% | 28.5만 |
|---|
| 2026.08.07 | ₩66,457 | ₩66,524 | ₩65,427 | ₩66,297 | -0.24% | 8.3만 |
|---|
| 2026.08.06 | ₩65,039 | ₩66,055 | ₩64,852 | ₩65,454 | +0.64% | 19.4만 |
|---|
| 2026.08.05 | ₩66,163 | ₩66,457 | ₩65,855 | ₩65,855 | -0.47% | 31.1만 |
|---|
| 2026.08.04 | ₩65,401 | ₩66,498 | ₩65,361 | ₩66,297 | +1.37% | 9.2만 |
|---|
| 2026.08.03 | ₩63,247 | ₩64,157 | ₩62,886 | ₩63,996 | +1.18% | 22.2만 |
|---|
| 2026.07.31 | ₩64,424 | ₩64,424 | ₩62,712 | ₩63,394 | -1.60% | 11.3만 |
|---|
| 2026.07.30 | ₩61,735 | ₩62,906 | ₩61,501 | ₩62,859 | +1.82% | 15.3만 |
|---|
| 2026.07.29 | ₩61,080 | ₩61,829 | ₩59,662 | ₩60,143 | -1.53% | 17.6만 |
|---|
| 2026.07.28 | ₩61,789 | ₩62,498 | ₩61,267 | ₩61,896 | +0.17% | 29.2만 |
|---|
| 2026.07.27 | ₩64,344 | ₩64,638 | ₩62,979 | ₩63,782 | -0.87% | 10.1만 |
|---|
| 2026.07.24 | ₩64,638 | ₩64,678 | ₩63,635 | ₩63,809 | -1.28% | 11.4만 |
|---|
| 2026.07.23 | ₩64,879 | ₩65,641 | ₩64,685 | ₩65,039 | +0.25% | 9.2만 |
|---|
| 2026.07.22 | ₩65,374 | ₩66,043 | ₩65,213 | ₩65,641 | +0.41% | 12.8만 |
|---|
| 2026.07.21 | ₩65,200 | ₩65,976 | ₩65,106 | ₩65,855 | +1.01% | 14.8만 |
|---|
| 2026.07.20 | ₩63,862 | ₩64,250 | ₩63,386 | ₩63,555 | -0.48% | 10.6만 |
|---|
| 2026.07.17 | ₩62,672 | ₩64,371 | ₩62,297 | ₩63,849 | +1.88% | 14.4만 |
|---|
| 2026.07.16 | ₩64,959 | ₩65,240 | ₩64,411 | ₩64,772 | -0.29% | 17.3만 |
|---|
| 2026.07.15 | ₩66,752 | ₩66,805 | ₩65,213 | ₩66,203 | -0.82% | 15.1만 |
|---|
| 2026.07.14 | ₩66,217 | ₩66,712 | ₩65,896 | ₩66,605 | +0.59% | 16.8만 |
|---|
| 2026.07.13 | ₩66,337 | ₩66,551 | ₩65,474 | ₩65,628 | -1.07% | 21만 |
|---|
| 2026.07.10 | ₩67,554 | ₩68,330 | ₩67,384 | ₩68,103 | +0.81% | 7.4만 |
|---|
| 2026.07.09 | ₩67,474 | ₩68,063 | ₩67,380 | ₩67,688 | +0.32% | 19.3만 |
|---|
| 2026.07.08 | ₩66,096 | ₩67,367 | ₩65,822 | ₩67,113 | +1.54% | 12.8만 |
|---|
| 2026.07.07 | ₩67,514 | ₩67,528 | ₩66,444 | ₩66,698 | -1.21% | 26.4만 |
|---|
| 2026.07.06 | ₩69,053 | ₩69,695 | ₩68,972 | ₩69,267 | +0.31% | 15.7만 |
|---|
| 2026.07.02 | ₩68,665 | ₩69,400 | ₩66,621 | ₩67,728 | -1.36% | 19.2만 |
|---|
| 2026.07.01 | ₩69,347 | ₩69,441 | ₩68,303 | ₩68,410 | -1.35% | 36.2만 |
|---|
| 2026.06.30 | ₩69,935 | ₩70,925 | ₩69,581 | ₩70,738 | +1.15% | 13.1만 |
|---|
| 2026.06.29 | ₩69,053 | ₩69,614 | ₩67,671 | ₩69,614 | +0.81% | 9.6만 |
|---|
| 2026.06.26 | ₩68,143 | ₩69,601 | ₩68,002 | ₩68,986 | +1.24% | 17.1만 |
|---|
| 2026.06.25 | ₩70,698 | ₩70,778 | ₩68,946 | ₩69,695 | -1.42% | 42.5만 |
|---|
| 2026.06.24 | ₩69,240 | ₩69,427 | ₩68,239 | ₩69,160 | -0.12% | 19만 |
|---|
| 2026.06.23 | ₩69,133 | ₩69,976 | ₩68,611 | ₩68,865 | -0.39% | 19.5만 |
|---|
| 2026.06.22 | ₩73,641 | ₩74,149 | ₩73,067 | ₩73,521 | -0.16% | 36.8만 |
|---|
| 2026.06.18 | ₩72,638 | ₩73,480 | ₩72,584 | ₩73,333 | +0.96% | 12.1만 |
|---|
| 2026.06.17 | ₩71,755 | ₩72,343 | ₩70,631 | ₩70,671 | -1.51% | 10.2만 |
|---|
| 2026.06.16 | ₩71,701 | ₩71,982 | ₩70,417 | ₩70,725 | -1.36% | 21.6만 |
|---|
| 2026.06.15 | ₩71,420 | ₩72,009 | ₩71,313 | ₩71,969 | +0.77% | 23.4만 |
|---|
| 2026.06.12 | ₩68,732 | ₩69,441 | ₩68,344 | ₩69,186 | +0.66% | 18.9만 |
|---|
| 2026.06.11 | ₩66,457 | ₩69,119 | ₩66,304 | ₩69,012 | +3.84% | 20.9만 |
|---|
| 2026.06.10 | ₩66,498 | ₩67,407 | ₩65,280 | ₩65,628 | -1.31% | 15.1만 |
|---|
| 2026.06.09 | ₩68,691 | ₩68,740 | ₩65,200 | ₩67,153 | -2.24% | 23.3만 |
|---|
| 2026.06.08 | ₩67,247 | ₩67,421 | ₩66,578 | ₩66,859 | -0.58% | 22.5만 |
|---|
| 2026.06.05 | ₩67,822 | ₩67,875 | ₩65,213 | ₩65,441 | -3.51% | 21.8만 |
|---|
| 2026.06.04 | ₩69,414 | ₩70,564 | ₩69,053 | ₩70,297 | +1.27% | 46.3만 |
|---|
| 2026.06.03 | ₩71,313 | ₩71,367 | ₩70,511 | ₩70,979 | -0.47% | 17.9만 |
|---|
| 2026.06.02 | ₩71,099 | ₩71,875 | ₩70,778 | ₩71,875 | +1.09% | 16.4만 |
|---|
| 2026.06.01 | ₩70,471 | ₩71,822 | ₩70,471 | ₩71,474 | +1.42% | 19.7만 |
|---|
| 2026.05.29 | ₩70,578 | ₩70,631 | ₩69,802 | ₩70,136 | -0.63% | 29.7만 |
|---|
| 2026.05.28 | ₩68,905 | ₩70,243 | ₩68,638 | ₩70,109 | +1.75% | 23.8만 |
|---|
| 2026.05.27 | ₩69,681 | ₩69,942 | ₩68,801 | ₩69,347 | -0.48% | 26.2만 |
|---|
| 2026.05.26 | ₩68,464 | ₩69,173 | ₩68,237 | ₩68,946 | +0.70% | 27.3만 |
|---|
| 2026.05.22 | ₩66,578 | ₩66,765 | ₩65,936 | ₩66,083 | -0.74% | 11.7만 |
|---|
| 2026.05.21 | ₩65,213 | ₩66,457 | ₩65,005 | ₩66,150 | +1.44% | 13.8만 |
|---|
| 2026.05.20 | ₩64,130 | ₩65,307 | ₩63,902 | ₩65,280 | +1.79% | 11.9만 |
|---|
| 2026.05.19 | ₩63,100 | ₩64,397 | ₩62,842 | ₩63,782 | +1.08% | 14.7만 |
|---|
| 2026.05.18 | ₩65,534 | ₩65,534 | ₩63,963 | ₩64,745 | -1.20% | 9.2만 |
|---|
| 2026.05.15 | ₩64,919 | ₩65,120 | ₩64,304 | ₩64,772 | -0.23% | 9만 |
|---|
| 2026.05.14 | ₩66,578 | ₩67,273 | ₩66,511 | ₩67,126 | +0.82% | 15.5만 |
|---|
| 2026.05.13 | ₩66,083 | ₩66,538 | ₩65,593 | ₩66,377 | +0.45% | 20.5만 |
|---|
| 2026.05.12 | ₩65,601 | ₩65,722 | ₩64,050 | ₩65,053 | -0.84% | 17.1만 |
|---|
| 2026.05.11 | ₩67,608 | ₩67,648 | ₩67,113 | ₩67,461 | -0.22% | 31.7만 |
|---|
| 2026.05.08 | ₩66,845 | ₩67,755 | ₩66,753 | ₩67,755 | +1.36% | 25.5만 |
|---|
| 2026.05.07 | ₩67,180 | ₩67,180 | ₩66,016 | ₩66,069 | -1.65% | 26.6만 |
|---|
| 2026.05.06 | ₩66,417 | ₩67,126 | ₩66,237 | ₩67,033 | +0.93% | 16만 |
|---|
| 2026.05.05 | ₩64,317 | ₩65,146 | ₩64,070 | ₩64,919 | +0.94% | 19.3만 |
|---|
| 2026.05.04 | ₩63,675 | ₩64,130 | ₩63,006 | ₩63,300 | -0.59% | 31.4만 |
|---|
| 2026.05.01 | ₩62,872 | ₩63,822 | ₩62,785 | ₩63,220 | +0.55% | 18.9만 |
|---|
| 2026.04.30 | ₩62,551 | ₩63,260 | ₩62,043 | ₩63,113 | +0.90% | 27.8만 |
|---|
| 2026.04.29 | ₩62,257 | ₩62,324 | ₩61,655 | ₩61,963 | -0.47% | 13만 |
|---|
| 2026.04.28 | ₩62,070 | ₩62,337 | ₩61,735 | ₩62,257 | +0.30% | 14.9만 |
|---|
| 2026.04.27 | ₩62,859 | ₩63,120 | ₩62,712 | ₩62,859 | 0.00% | 13.8만 |
|---|
| 2026.04.24 | ₩62,364 | ₩62,979 | ₩62,230 | ₩62,832 | +0.75% | 10.8만 |
|---|
| 2026.04.23 | ₩61,775 | ₩62,070 | ₩60,658 | ₩61,334 | -0.71% | 17.4만 |
|---|
| 2026.04.22 | ₩61,722 | ₩62,404 | ₩61,668 | ₩62,270 | +0.89% | 18.3만 |
|---|
| 2026.04.21 | ₩61,949 | ₩62,056 | ₩60,826 | ₩60,946 | -1.62% | 14.1만 |
|---|
| 2026.04.20 | ₩61,762 | ₩61,775 | ₩61,330 | ₩61,682 | -0.13% | 19.8만 |
|---|
| 2026.04.17 | ₩62,270 | ₩62,846 | ₩62,083 | ₩62,311 | +0.06% | 11.6만 |
|---|
| 2026.04.16 | ₩60,986 | ₩61,200 | ₩60,638 | ₩60,959 | -0.04% | 11.6만 |
|---|
| 2026.04.15 | ₩60,679 | ₩60,946 | ₩60,424 | ₩60,879 | +0.33% | 16.6만 |
|---|
| 2026.04.14 | ₩60,210 | ₩60,866 | ₩60,197 | ₩60,839 | +1.04% | 13.5만 |
|---|
| 2026.04.13 | ₩58,525 | ₩59,689 | ₩58,525 | ₩59,515 | +1.69% | 19만 |
|---|
| 2026.04.10 | ₩59,194 | ₩59,341 | ₩58,792 | ₩59,073 | -0.20% | 20.2만 |
|---|
| 2026.04.09 | ₩58,164 | ₩58,886 | ₩57,934 | ₩58,766 | +1.03% | 13.4만 |
|---|
| 2026.04.08 | ₩59,327 | ₩59,327 | ₩58,338 | ₩58,806 | -0.88% | 23.4만 |
|---|
| 2026.04.07 | ₩55,261 | ₩55,582 | ₩54,565 | ₩55,435 | +0.31% | 15만 |
|---|
| 2026.04.06 | ₩55,074 | ₩55,420 | ₩54,793 | ₩55,234 | +0.29% | 18.1만 |
|---|
| 2026.04.02 | ₩53,361 | ₩54,859 | ₩53,294 | ₩54,445 | +2.03% | 24.6만 |
|---|
| 2026.04.01 | ₩54,953 | ₩55,675 | ₩54,873 | ₩55,100 | +0.27% | 27만 |
|---|
| 2026.03.31 | ₩52,799 | ₩54,619 | ₩52,759 | ₩54,592 | +3.39% | 20.2만 |
|---|
| 2026.03.30 | ₩53,254 | ₩53,268 | ₩52,117 | ₩52,465 | -1.48% | 41.5만 |
|---|
| 2026.03.27 | ₩53,201 | ₩53,522 | ₩52,893 | ₩53,000 | -0.38% | 18.1만 |
|---|
| 2026.03.26 | ₩54,164 | ₩54,564 | ₩53,388 | ₩53,388 | -1.43% | 10.9만 |
|---|
| 2026.03.25 | ₩55,247 | ₩55,556 | ₩54,979 | ₩55,167 | -0.15% | 16.8만 |
|---|
| 2026.03.24 | ₩54,177 | ₩54,886 | ₩54,104 | ₩54,431 | +0.47% | 14.9만 |
|---|
| 2026.03.23 | ₩55,047 | ₩55,950 | ₩54,874 | ₩55,448 | +0.73% | 7.6만 |
|---|
| 2026.03.20 | ₩55,060 | ₩55,060 | ₩53,375 | ₩53,522 | -2.79% | 12.9만 |
|---|
| 2026.03.19 | ₩54,338 | ₩55,675 | ₩54,212 | ₩55,502 | +2.14% | 46.2만 |
|---|
| 2026.03.18 | ₩56,184 | ₩56,371 | ₩55,354 | ₩55,354 | -1.48% | 15.4만 |
|---|
| 2026.03.17 | ₩56,545 | ₩56,665 | ₩56,117 | ₩56,465 | -0.14% | 35.8만 |
|---|
| 2026.03.16 | ₩55,542 | ₩56,010 | ₩55,376 | ₩55,823 | +0.51% | 13.1만 |
|---|
| 2026.03.13 | ₩55,274 | ₩55,555 | ₩54,164 | ₩54,324 | -1.72% | 13.4만 |
|---|
| 2026.03.12 | ₩55,836 | ₩55,836 | ₩54,391 | ₩54,605 | -2.20% | 44.9만 |
|---|
| 2026.03.11 | ₩56,451 | ₩57,080 | ₩56,344 | ₩56,772 | +0.57% | 8.6만 |
|---|
| 2026.03.10 | ₩56,491 | ₩57,629 | ₩56,130 | ₩56,371 | -0.21% | 20.7만 |
|---|
| 2026.03.09 | ₩54,391 | ₩56,625 | ₩53,977 | ₩56,438 | +3.76% | 20.2만 |
|---|
| 2026.03.06 | ₩55,060 | ₩55,783 | ₩54,672 | ₩55,221 | +0.29% | 84.4만 |
|---|
| 2026.03.05 | ₩56,625 | ₩56,953 | ₩55,194 | ₩56,130 | -0.87% | 28.4만 |
|---|
| 2026.03.04 | ₩56,853 | ₩58,083 | ₩56,679 | ₩57,473 | +1.09% | 32.4만 |
|---|
| 2026.03.03 | ₩56,211 | ₩57,174 | ₩54,993 | ₩56,826 | +1.09% | 39.1만 |
|---|
| 2026.03.02 | ₩59,314 | ₩60,177 | ₩59,194 | ₩59,836 | +0.88% | 27.8만 |
|---|
| 2026.02.27 | ₩60,545 | ₩61,013 | ₩60,428 | ₩60,959 | +0.68% | 14만 |
|---|
| 2026.02.26 | ₩61,602 | ₩61,602 | ₩60,359 | ₩61,120 | -0.78% | 24.2만 |
|---|
| 2026.02.25 | ₩61,267 | ₩61,414 | ₩61,053 | ₩61,334 | +0.11% | 21.8만 |
|---|
| 2026.02.24 | ₩60,090 | ₩60,733 | ₩59,943 | ₩60,505 | +0.69% | 22만 |
|---|
| 2026.02.23 | ₩59,555 | ₩59,809 | ₩59,129 | ₩59,261 | -0.49% | 16만 |
|---|
| 2026.02.20 | ₩58,819 | ₩60,130 | ₩58,806 | ₩60,090 | +2.16% | 23.7만 |
|---|
| 2026.02.19 | ₩58,471 | ₩58,685 | ₩58,170 | ₩58,685 | +0.37% | 36.4만 |
|---|
| 2026.02.18 | ₩58,832 | ₩59,247 | ₩58,565 | ₩58,886 | +0.09% | 59.8만 |
|---|
| 2026.02.17 | ₩58,538 | ₩58,846 | ₩57,883 | ₩58,552 | +0.02% | 25.5만 |
|---|
| 2026.02.13 | ₩58,565 | ₩58,940 | ₩57,896 | ₩58,913 | +0.59% | 41.6만 |
|---|
| 2026.02.12 | ₩59,515 | ₩59,515 | ₩58,451 | ₩58,578 | -1.57% | 22.4만 |
|---|
| 2026.02.11 | ₩58,538 | ₩59,127 | ₩58,204 | ₩58,993 | +0.78% | 25.3만 |
|---|
| 2026.02.10 | ₩58,030 | ₩58,057 | ₩57,726 | ₩57,869 | -0.28% | 23.3만 |
|---|
| 2026.02.09 | ₩57,200 | ₩57,896 | ₩57,120 | ₩57,722 | +0.91% | 23.2만 |
|---|
| 2026.02.06 | ₩56,679 | ₩57,361 | ₩56,545 | ₩57,361 | +1.20% | 81.5만 |
|---|
| 2026.02.05 | ₩55,729 | ₩56,264 | ₩55,555 | ₩55,796 | +0.12% | 25.6만 |
|---|
| 2026.02.04 | ₩57,120 | ₩57,214 | ₩55,863 | ₩56,050 | -1.87% | 44.9만 |
|---|
| 2026.02.03 | ₩57,241 | ₩57,241 | ₩56,237 | ₩56,786 | -0.79% | 28.8만 |
|---|
| 2026.02.02 | ₩55,368 | ₩56,465 | ₩55,368 | ₩56,358 | +1.79% | 22.6만 |
|---|
| 2026.01.30 | ₩56,425 | ₩56,612 | ₩55,568 | ₩55,742 | -1.21% | 29만 |
|---|
| 2026.01.29 | ₩57,147 | ₩57,207 | ₩55,983 | ₩56,772 | -0.66% | 21만 |
|---|
| 2026.01.28 | ₩57,254 | ₩57,388 | ₩56,879 | ₩57,267 | +0.02% | 53.3만 |
|---|
| 2026.01.27 | ₩56,451 | ₩57,000 | ₩56,451 | ₩57,000 | +0.97% | 21.7만 |
|---|
| 2026.01.26 | ₩55,568 | ₩55,849 | ₩55,515 | ₩55,595 | +0.05% | 17.7만 |
|---|
| 2026.01.23 | ₩54,900 | ₩55,609 | ₩54,886 | ₩55,515 | +1.12% | 35.5만 |
|---|
| 2026.01.22 | ₩54,819 | ₩55,408 | ₩54,819 | ₩55,060 | +0.44% | 34.9만 |
|---|
| 2026.01.21 | ₩54,338 | ₩54,846 | ₩54,217 | ₩54,592 | +0.47% | 76.2만 |
|---|
| 2026.01.20 | ₩53,803 | ₩54,124 | ₩53,709 | ₩53,803 | 0.00% | 21.8만 |
|---|
| 2026.01.16 | ₩54,324 | ₩54,367 | ₩53,990 | ₩54,311 | -0.02% | 33.1만 |
|---|
| 2026.01.15 | ₩54,324 | ₩54,538 | ₩54,191 | ₩54,217 | -0.20% | 38.9만 |
|---|
| 2026.01.14 | ₩53,629 | ₩53,923 | ₩53,562 | ₩53,923 | +0.55% | 22만 |
|---|
| 2026.01.13 | ₩53,843 | ₩53,856 | ₩53,482 | ₩53,562 | -0.52% | 15.2만 |
|---|
| 2026.01.12 | ₩53,361 | ₩53,896 | ₩53,314 | ₩53,856 | +0.93% | 11.6만 |
|---|
| 2026.01.09 | ₩53,214 | ₩53,502 | ₩53,118 | ₩53,482 | +0.50% | 12.9만 |
|---|
| 2026.01.08 | ₩53,308 | ₩53,308 | ₩52,975 | ₩53,201 | -0.20% | 28.2만 |
|---|
| 2026.01.07 | ₩53,428 | ₩53,535 | ₩53,308 | ₩53,348 | -0.15% | 15.3만 |
|---|
| 2026.01.06 | ₩53,535 | ₩53,709 | ₩53,388 | ₩53,656 | +0.22% | 63.9만 |
|---|
| 2026.01.05 | ₩53,000 | ₩53,261 | ₩52,866 | ₩53,134 | +0.25% | 32.3만 |
|---|
| 2026.01.02 | ₩52,251 | ₩52,572 | ₩52,224 | ₩52,492 | +0.46% | 34.5만 |
|---|
| 2025.12.31 | ₩51,462 | ₩51,554 | ₩51,315 | ₩51,315 | -0.29% | 16.6만 |
|---|
| 2025.12.30 | ₩51,341 | ₩51,448 | ₩51,236 | ₩51,341 | 0.00% | 14만 |
|---|
| 2025.12.29 | ₩51,074 | ₩51,167 | ₩50,846 | ₩51,167 | +0.18% | 6.2만 |
|---|
| 2025.12.26 | ₩50,900 | ₩51,056 | ₩50,793 | ₩50,953 | +0.11% | 14만 |
|---|
| 2025.12.24 | ₩50,565 | ₩50,739 | ₩50,560 | ₩50,619 | +0.11% | 13만 |
|---|
| 2025.12.23 | ₩50,111 | ₩50,525 | ₩50,111 | ₩50,485 | +0.75% | 15.1만 |
|---|
| 2025.12.22 | ₩50,030 | ₩50,137 | ₩49,911 | ₩50,057 | +0.05% | 9.3만 |
|---|
| 2025.12.19 | ₩49,428 | ₩49,922 | ₩49,428 | ₩49,696 | +0.54% | 24만 |
|---|
| 2025.12.18 | ₩49,268 | ₩49,522 | ₩49,168 | ₩49,289 | +0.04% | 17.8만 |
|---|
| 2025.12.17 | ₩50,806 | ₩50,846 | ₩50,111 | ₩50,188 | -1.22% | 4만 |
|---|
| 2025.12.16 | ₩50,766 | ₩50,846 | ₩50,458 | ₩50,699 | -0.13% | 8.5만 |
|---|
| 2025.12.15 | ₩51,355 | ₩51,472 | ₩50,913 | ₩50,913 | -0.86% | 8.2만 |
|---|
| 2025.12.12 | ₩51,569 | ₩51,582 | ₩50,699 | ₩50,940 | -1.22% | 20.2만 |
|---|
| 2025.12.11 | ₩51,515 | ₩51,783 | ₩51,371 | ₩51,569 | +0.10% | 8.2만 |
|---|
| 2025.12.10 | ₩51,422 | ₩52,037 | ₩51,261 | ₩51,917 | +0.96% | 6.5만 |
|---|
| 2025.12.09 | ₩51,248 | ₩51,383 | ₩51,007 | ₩51,349 | +0.20% | 4.4만 |
|---|
| 2025.12.08 | ₩51,368 | ₩51,368 | ₩50,967 | ₩51,074 | -0.57% | 3.7만 |
|---|
| 2025.12.05 | ₩51,381 | ₩51,648 | ₩51,034 | ₩51,127 | -0.49% | 5.6만 |
|---|
| 2025.12.04 | ₩50,913 | ₩50,980 | ₩50,713 | ₩50,940 | +0.05% | 16.6만 |
|---|
| 2025.12.03 | ₩50,619 | ₩50,940 | ₩50,619 | ₩50,940 | +0.63% | 26.7만 |
|---|
| 2025.12.02 | ₩50,793 | ₩50,900 | ₩50,499 | ₩50,714 | -0.16% | 4.5만 |
|---|
| 2025.12.01 | ₩50,445 | ₩50,713 | ₩50,445 | ₩50,525 | +0.16% | 11.6만 |
|---|
| 2025.11.28 | ₩50,672 | ₩50,846 | ₩50,512 | ₩50,846 | +0.34% | 3.8만 |
|---|
| 2025.11.26 | ₩50,512 | ₩50,833 | ₩50,418 | ₩50,672 | +0.32% | 10.8만 |
|---|
| 2025.11.25 | ₩49,816 | ₩50,164 | ₩49,424 | ₩50,151 | +0.67% | 16.2만 |
|---|
| 2025.11.24 | ₩49,402 | ₩50,017 | ₩49,402 | ₩49,941 | +1.09% | 6만 |
|---|
| 2025.11.21 | ₩49,268 | ₩49,877 | ₩49,121 | ₩49,642 | +0.76% | 5.9만 |
|---|
| 2025.11.20 | ₩50,927 | ₩51,019 | ₩49,629 | ₩49,736 | -2.34% | 8.5만 |
|---|
| 2025.11.19 | ₩50,231 | ₩50,632 | ₩50,017 | ₩50,258 | +0.05% | 5.2만 |
|---|
| 2025.11.18 | ₩50,218 | ₩50,619 | ₩50,032 | ₩50,325 | +0.21% | 4.5만 |
|---|
| 2025.11.17 | ₩50,686 | ₩51,177 | ₩50,472 | ₩50,586 | -0.20% | 8.1만 |
|---|
| 2025.11.14 | ₩50,592 | ₩51,482 | ₩50,592 | ₩51,187 | +1.18% | 10.8만 |
|---|
| 2025.11.13 | ₩51,435 | ₩51,609 | ₩50,833 | ₩50,940 | -0.96% | 4.7만 |
|---|
| 2025.11.12 | ₩51,756 | ₩51,756 | ₩51,569 | ₩51,649 | -0.21% | 6.1만 |
|---|
| 2025.11.11 | ₩51,636 | ₩51,810 | ₩51,515 | ₩51,751 | +0.22% | 15.7만 |
|---|
| 2025.11.10 | ₩51,355 | ₩51,636 | ₩51,248 | ₩51,622 | +0.52% | 7만 |
|---|
| 2025.11.07 | ₩50,565 | ₩50,793 | ₩50,124 | ₩50,699 | +0.26% | 5.8만 |
|---|
| 2025.11.06 | ₩51,248 | ₩51,301 | ₩50,646 | ₩50,820 | -0.84% | 14.8만 |
|---|
| 2025.11.05 | ₩51,047 | ₩51,689 | ₩51,047 | ₩51,555 | +1.00% | 12.8만 |
|---|
| 2025.11.04 | ₩51,301 | ₩51,601 | ₩51,127 | ₩51,134 | -0.33% | 18.2만 |
|---|
| 2025.11.03 | ₩52,077 | ₩52,251 | ₩51,957 | ₩52,157 | +0.15% | 13.9만 |
|---|
| 2025.10.31 | ₩51,850 | ₩51,902 | ₩51,502 | ₩51,756 | -0.18% | 54.2만 |
|---|
| 2025.10.30 | ₩51,756 | ₩51,863 | ₩51,622 | ₩51,649 | -0.21% | 32.4만 |
|---|
| 2025.10.29 | ₩52,264 | ₩52,358 | ₩51,876 | ₩52,050 | -0.41% | 12.1만 |
|---|
| 2025.10.28 | ₩51,368 | ₩51,876 | ₩51,368 | ₩51,756 | +0.76% | 6.3만 |
|---|
| 2025.10.27 | ₩51,529 | ₩51,662 | ₩51,400 | ₩51,595 | +0.13% | 5.8만 |
|---|
| 2025.10.24 | ₩51,234 | ₩51,261 | ₩51,047 | ₩51,234 | 0.00% | 6.9만 |
|---|
| 2025.10.23 | ₩50,900 | ₩50,913 | ₩50,619 | ₩50,833 | -0.13% | 3.7만 |
|---|
| 2025.10.22 | ₩50,672 | ₩51,019 | ₩50,378 | ₩50,632 | -0.08% | 16.2만 |
|---|
| 2025.10.21 | ₩50,739 | ₩50,806 | ₩50,511 | ₩50,592 | -0.29% | 8.3만 |
|---|
| 2025.10.20 | ₩50,833 | ₩51,261 | ₩50,833 | ₩50,994 | +0.32% | 11만 |
|---|
| 2025.10.17 | ₩50,365 | ₩50,644 | ₩50,272 | ₩50,499 | +0.27% | 13.2만 |
|---|
| 2025.10.16 | ₩50,539 | ₩50,812 | ₩50,301 | ₩50,392 | -0.29% | 9.9만 |
|---|
| 2025.10.15 | ₩50,057 | ₩50,184 | ₩49,775 | ₩50,111 | +0.11% | 6.1만 |
|---|
| 2025.10.14 | ₩48,867 | ₩49,455 | ₩48,846 | ₩49,094 | +0.47% | 3.5만 |
|---|
| 2025.10.13 | ₩49,321 | ₩49,723 | ₩49,315 | ₩49,535 | +0.43% | 3.7만 |
|---|
| 2025.10.10 | ₩49,736 | ₩49,763 | ₩48,198 | ₩48,198 | -3.09% | 5.3만 |
|---|