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 | ₩68,947 | ₩68,947 | ₩68,345 | ₩68,787 | -0.23% | 51.1만 |
| 2026.10.08 | ₩68,894 | ₩68,894 | ₩67,864 | ₩68,279 | -0.89% | 11.6만 |
| 2026.10.07 | ₩69,522 | ₩69,990 | ₩68,920 | ₩69,789 | +0.38% | 18만 |
| 2026.10.06 | ₩71,394 | ₩71,394 | ₩70,645 | ₩70,819 | -0.81% | 8만 |
| 2026.10.05 | ₩71,033 | ₩71,474 | ₩70,966 | ₩71,113 | +0.11% | 13만 |
| 2026.10.02 | ₩70,097 | ₩70,525 | ₩69,803 | ₩70,351 | +0.36% | 16.5만 |
| 2026.10.01 | ₩68,586 | ₩68,827 | ₩67,984 | ₩68,746 | +0.23% | 19.8만 |
| 2026.09.30 | ₩69,027 | ₩69,200 | ₩68,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,733 |
| -0.43% |
| 10.2만 |
| 2026.09.29 | ₩69,268 | ₩69,575 | ₩68,960 | ₩69,549 | +0.41% | 14.8만 |
|---|
| 2026.09.28 | ₩69,375 | ₩69,455 | ₩68,513 | ₩69,047 | -0.47% | 18.4만 |
|---|
| 2026.09.25 | ₩69,843 | ₩70,244 | ₩69,575 | ₩70,177 | +0.48% | 7.9만 |
|---|
| 2026.09.24 | ₩69,482 | ₩69,629 | ₩68,813 | ₩69,121 | -0.52% | 9.1만 |
|---|
| 2026.09.23 | ₩70,297 | ₩70,297 | ₩69,228 | ₩69,522 | -1.10% | 72.4만 |
|---|
| 2026.09.22 | ₩70,124 | ₩71,019 | ₩70,124 | ₩70,912 | +1.12% | 11.2만 |
|---|
| 2026.09.21 | ₩70,017 | ₩70,672 | ₩69,896 | ₩70,538 | +0.74% | 14.2만 |
|---|
| 2026.09.18 | ₩68,492 | ₩68,733 | ₩68,106 | ₩68,733 | +0.35% | 6.9만 |
|---|
| 2026.09.17 | ₩68,573 | ₩68,907 | ₩68,399 | ₩68,666 | +0.14% | 15.6만 |
|---|
| 2026.09.16 | ₩68,011 | ₩68,252 | ₩66,861 | ₩67,324 | -1.01% | 11.7만 |
|---|
| 2026.09.15 | ₩67,557 | ₩67,557 | ₩66,964 | ₩67,196 | -0.53% | 9.4만 |
|---|
| 2026.09.14 | ₩67,463 | ₩67,931 | ₩67,075 | ₩67,369 | -0.14% | 8.7만 |
|---|
| 2026.09.11 | ₩69,642 | ₩69,803 | ₩69,321 | ₩69,709 | +0.10% | 7.6만 |
|---|
| 2026.09.10 | ₩68,813 | ₩69,134 | ₩68,519 | ₩68,613 | -0.29% | 8.4만 |
|---|
| 2026.09.09 | ₩70,284 | ₩70,605 | ₩69,749 | ₩70,164 | -0.17% | 11.1만 |
|---|
| 2026.09.08 | ₩70,257 | ₩70,685 | ₩69,936 | ₩70,324 | +0.10% | 8.5만 |
|---|
| 2026.09.04 | ₩69,027 | ₩69,963 | ₩69,027 | ₩69,890 | +1.25% | 9.4만 |
|---|
| 2026.09.03 | ₩68,332 | ₩69,001 | ₩67,938 | ₩68,902 | +0.83% | 12.9만 |
|---|
| 2026.09.02 | ₩67,971 | ₩68,538 | ₩67,784 | ₩68,466 | +0.73% | 6.1만 |
|---|
| 2026.09.01 | ₩68,345 | ₩68,714 | ₩67,811 | ₩67,984 | -0.53% | 11.4만 |
|---|
| 2026.08.31 | ₩68,599 | ₩68,701 | ₩68,051 | ₩68,359 | -0.35% | 7.9만 |
|---|
| 2026.08.28 | ₩69,054 | ₩69,161 | ₩68,185 | ₩68,332 | -1.05% | 9.4만 |
|---|
| 2026.08.27 | ₩68,880 | ₩68,920 | ₩68,279 | ₩68,920 | +0.06% | 11.3만 |
|---|
| 2026.08.26 | ₩68,238 | ₩68,372 | ₩68,054 | ₩68,252 | +0.02% | 7만 |
|---|
| 2026.08.25 | ₩67,664 | ₩68,172 | ₩67,583 | ₩68,172 | +0.75% | 11만 |
|---|
| 2026.08.24 | ₩67,115 | ₩67,115 | ₩66,296 | ₩66,674 | -0.66% | 14.1만 |
|---|
| 2026.08.21 | ₩67,971 | ₩68,011 | ₩67,503 | ₩67,630 | -0.50% | 10.8만 |
|---|
| 2026.08.20 | ₩66,888 | ₩67,383 | ₩66,888 | ₩67,303 | +0.62% | 9.5만 |
|---|
| 2026.08.19 | ₩67,503 | ₩67,650 | ₩66,728 | ₩67,115 | -0.57% | 12만 |
|---|
| 2026.08.18 | ₩66,982 | ₩67,028 | ₩66,101 | ₩66,220 | -1.14% | 10.7만 |
|---|
| 2026.08.17 | ₩68,653 | ₩69,435 | ₩68,533 | ₩68,586 | -0.10% | 41.1만 |
|---|
| 2026.08.14 | ₩68,359 | ₩68,506 | ₩67,757 | ₩68,004 | -0.52% | 8.1만 |
|---|
| 2026.08.13 | ₩67,771 | ₩68,492 | ₩67,684 | ₩68,157 | +0.57% | 11.6만 |
|---|
| 2026.08.12 | ₩67,824 | ₩67,958 | ₩67,303 | ₩67,543 | -0.41% | 11.6만 |
|---|
| 2026.08.11 | ₩66,554 | ₩66,594 | ₩65,899 | ₩66,073 | -0.72% | 14.4만 |
|---|
| 2026.08.10 | ₩65,872 | ₩65,992 | ₩65,591 | ₩65,738 | -0.20% | 28.5만 |
|---|
| 2026.08.07 | ₩66,420 | ₩66,487 | ₩65,391 | ₩66,260 | -0.24% | 8.3만 |
|---|
| 2026.08.06 | ₩65,003 | ₩66,018 | ₩64,816 | ₩65,417 | +0.64% | 19.4만 |
|---|
| 2026.08.05 | ₩66,126 | ₩66,420 | ₩65,819 | ₩65,819 | -0.47% | 31.1만 |
|---|
| 2026.08.04 | ₩65,364 | ₩66,460 | ₩65,324 | ₩66,260 | +1.37% | 9.2만 |
|---|
| 2026.08.03 | ₩63,211 | ₩64,121 | ₩62,850 | ₩63,960 | +1.18% | 22.2만 |
|---|
| 2026.07.31 | ₩64,388 | ₩64,388 | ₩62,677 | ₩63,359 | -1.60% | 11.3만 |
|---|
| 2026.07.30 | ₩61,701 | ₩62,871 | ₩61,467 | ₩62,824 | +1.82% | 15.3만 |
|---|
| 2026.07.29 | ₩61,046 | ₩61,794 | ₩59,628 | ₩60,110 | -1.53% | 17.6만 |
|---|
| 2026.07.28 | ₩61,754 | ₩62,463 | ₩61,233 | ₩61,861 | +0.17% | 29.2만 |
|---|
| 2026.07.27 | ₩64,308 | ₩64,602 | ₩62,944 | ₩63,746 | -0.87% | 10.1만 |
|---|
| 2026.07.24 | ₩64,602 | ₩64,642 | ₩63,599 | ₩63,773 | -1.28% | 11.4만 |
|---|
| 2026.07.23 | ₩64,843 | ₩65,605 | ₩64,649 | ₩65,003 | +0.25% | 9.2만 |
|---|
| 2026.07.22 | ₩65,337 | ₩66,006 | ₩65,177 | ₩65,605 | +0.41% | 12.8만 |
|---|
| 2026.07.21 | ₩65,163 | ₩65,939 | ₩65,070 | ₩65,819 | +1.01% | 14.8만 |
|---|
| 2026.07.20 | ₩63,826 | ₩64,214 | ₩63,351 | ₩63,519 | -0.48% | 10.6만 |
|---|
| 2026.07.17 | ₩62,637 | ₩64,335 | ₩62,262 | ₩63,813 | +1.88% | 14.4만 |
|---|
| 2026.07.16 | ₩64,923 | ₩65,204 | ₩64,375 | ₩64,736 | -0.29% | 17.3만 |
|---|
| 2026.07.15 | ₩66,714 | ₩66,768 | ₩65,177 | ₩66,166 | -0.82% | 15.1만 |
|---|
| 2026.07.14 | ₩66,180 | ₩66,674 | ₩65,859 | ₩66,567 | +0.59% | 16.8만 |
|---|
| 2026.07.13 | ₩66,300 | ₩66,514 | ₩65,438 | ₩65,591 | -1.07% | 21만 |
|---|
| 2026.07.10 | ₩67,516 | ₩68,292 | ₩67,347 | ₩68,065 | +0.81% | 7.4만 |
|---|
| 2026.07.09 | ₩67,436 | ₩68,025 | ₩67,343 | ₩67,650 | +0.32% | 19.3만 |
|---|
| 2026.07.08 | ₩66,059 | ₩67,329 | ₩65,785 | ₩67,075 | +1.54% | 12.8만 |
|---|
| 2026.07.07 | ₩67,476 | ₩67,490 | ₩66,407 | ₩66,661 | -1.21% | 26.4만 |
|---|
| 2026.07.06 | ₩69,014 | ₩69,656 | ₩68,934 | ₩69,228 | +0.31% | 15.7만 |
|---|
| 2026.07.02 | ₩68,626 | ₩69,361 | ₩66,583 | ₩67,690 | -1.36% | 19.2만 |
|---|
| 2026.07.01 | ₩69,308 | ₩69,402 | ₩68,265 | ₩68,372 | -1.35% | 36.2만 |
|---|
| 2026.06.30 | ₩69,896 | ₩70,886 | ₩69,542 | ₩70,698 | +1.15% | 13.1만 |
|---|
| 2026.06.29 | ₩69,014 | ₩69,575 | ₩67,633 | ₩69,575 | +0.81% | 9.6만 |
|---|
| 2026.06.26 | ₩68,105 | ₩69,562 | ₩67,964 | ₩68,947 | +1.24% | 17.1만 |
|---|
| 2026.06.25 | ₩70,658 | ₩70,739 | ₩68,907 | ₩69,656 | -1.42% | 42.5만 |
|---|
| 2026.06.24 | ₩69,201 | ₩69,388 | ₩68,201 | ₩69,121 | -0.12% | 19만 |
|---|
| 2026.06.23 | ₩69,094 | ₩69,936 | ₩68,573 | ₩68,827 | -0.39% | 19.5만 |
|---|
| 2026.06.22 | ₩73,600 | ₩74,108 | ₩73,026 | ₩73,479 | -0.16% | 36.8만 |
|---|
| 2026.06.18 | ₩72,597 | ₩73,439 | ₩72,543 | ₩73,292 | +0.96% | 12.1만 |
|---|
| 2026.06.17 | ₩71,715 | ₩72,303 | ₩70,591 | ₩70,632 | -1.51% | 10.2만 |
|---|
| 2026.06.16 | ₩71,661 | ₩71,942 | ₩70,378 | ₩70,685 | -1.36% | 21.6만 |
|---|
| 2026.06.15 | ₩71,380 | ₩71,969 | ₩71,273 | ₩71,928 | +0.77% | 23.4만 |
|---|
| 2026.06.12 | ₩68,693 | ₩69,402 | ₩68,305 | ₩69,148 | +0.66% | 18.9만 |
|---|
| 2026.06.11 | ₩66,420 | ₩69,081 | ₩66,266 | ₩68,974 | +3.84% | 20.9만 |
|---|
| 2026.06.10 | ₩66,460 | ₩67,369 | ₩65,244 | ₩65,591 | -1.31% | 15.1만 |
|---|
| 2026.06.09 | ₩68,653 | ₩68,701 | ₩65,163 | ₩67,115 | -2.24% | 23.3만 |
|---|
| 2026.06.08 | ₩67,209 | ₩67,383 | ₩66,540 | ₩66,821 | -0.58% | 22.5만 |
|---|
| 2026.06.05 | ₩67,784 | ₩67,837 | ₩65,177 | ₩65,404 | -3.51% | 21.8만 |
|---|
| 2026.06.04 | ₩69,375 | ₩70,525 | ₩69,014 | ₩70,257 | +1.27% | 46.3만 |
|---|
| 2026.06.03 | ₩71,273 | ₩71,327 | ₩70,471 | ₩70,939 | -0.47% | 17.9만 |
|---|
| 2026.06.02 | ₩71,059 | ₩71,835 | ₩70,739 | ₩71,835 | +1.09% | 16.4만 |
|---|
| 2026.06.01 | ₩70,431 | ₩71,781 | ₩70,431 | ₩71,434 | +1.42% | 19.7만 |
|---|
| 2026.05.29 | ₩70,538 | ₩70,591 | ₩69,763 | ₩70,097 | -0.63% | 29.7만 |
|---|
| 2026.05.28 | ₩68,867 | ₩70,204 | ₩68,599 | ₩70,070 | +1.75% | 23.8만 |
|---|
| 2026.05.27 | ₩69,642 | ₩69,903 | ₩68,763 | ₩69,308 | -0.48% | 26.2만 |
|---|
| 2026.05.26 | ₩68,426 | ₩69,134 | ₩68,198 | ₩68,907 | +0.70% | 27.3만 |
|---|
| 2026.05.22 | ₩66,540 | ₩66,728 | ₩65,899 | ₩66,046 | -0.74% | 11.7만 |
|---|
| 2026.05.21 | ₩65,177 | ₩66,420 | ₩64,968 | ₩66,113 | +1.44% | 13.8만 |
|---|
| 2026.05.20 | ₩64,094 | ₩65,270 | ₩63,867 | ₩65,244 | +1.79% | 11.9만 |
|---|
| 2026.05.19 | ₩63,064 | ₩64,361 | ₩62,806 | ₩63,746 | +1.08% | 14.7만 |
|---|
| 2026.05.18 | ₩65,498 | ₩65,498 | ₩63,927 | ₩64,709 | -1.20% | 9.2만 |
|---|
| 2026.05.15 | ₩64,883 | ₩65,083 | ₩64,268 | ₩64,736 | -0.23% | 9만 |
|---|
| 2026.05.14 | ₩66,540 | ₩67,236 | ₩66,474 | ₩67,089 | +0.82% | 15.5만 |
|---|
| 2026.05.13 | ₩66,046 | ₩66,500 | ₩65,556 | ₩66,340 | +0.45% | 20.5만 |
|---|
| 2026.05.12 | ₩65,565 | ₩65,685 | ₩64,014 | ₩65,016 | -0.84% | 17.1만 |
|---|
| 2026.05.11 | ₩67,570 | ₩67,610 | ₩67,075 | ₩67,423 | -0.22% | 31.7만 |
|---|
| 2026.05.08 | ₩66,808 | ₩67,717 | ₩66,716 | ₩67,717 | +1.36% | 25.5만 |
|---|
| 2026.05.07 | ₩67,142 | ₩67,142 | ₩65,979 | ₩66,032 | -1.65% | 26.6만 |
|---|
| 2026.05.06 | ₩66,380 | ₩67,089 | ₩66,200 | ₩66,995 | +0.93% | 16만 |
|---|
| 2026.05.05 | ₩64,281 | ₩65,110 | ₩64,034 | ₩64,883 | +0.94% | 19.3만 |
|---|
| 2026.05.04 | ₩63,639 | ₩64,094 | ₩62,971 | ₩63,265 | -0.59% | 31.4만 |
|---|
| 2026.05.01 | ₩62,837 | ₩63,786 | ₩62,750 | ₩63,185 | +0.55% | 18.9만 |
|---|
| 2026.04.30 | ₩62,516 | ₩63,225 | ₩62,008 | ₩63,078 | +0.90% | 27.8만 |
|---|
| 2026.04.29 | ₩62,222 | ₩62,289 | ₩61,620 | ₩61,928 | -0.47% | 13만 |
|---|
| 2026.04.28 | ₩62,035 | ₩62,302 | ₩61,701 | ₩62,222 | +0.30% | 14.9만 |
|---|
| 2026.04.27 | ₩62,824 | ₩63,084 | ₩62,677 | ₩62,824 | 0.00% | 13.8만 |
|---|
| 2026.04.24 | ₩62,329 | ₩62,944 | ₩62,195 | ₩62,797 | +0.75% | 10.8만 |
|---|
| 2026.04.23 | ₩61,741 | ₩62,035 | ₩60,624 | ₩61,300 | -0.71% | 17.4만 |
|---|
| 2026.04.22 | ₩61,687 | ₩62,369 | ₩61,634 | ₩62,235 | +0.89% | 18.3만 |
|---|
| 2026.04.21 | ₩61,915 | ₩62,022 | ₩60,792 | ₩60,912 | -1.62% | 14.1만 |
|---|
| 2026.04.20 | ₩61,727 | ₩61,741 | ₩61,296 | ₩61,647 | -0.13% | 19.8만 |
|---|
| 2026.04.17 | ₩62,235 | ₩62,810 | ₩62,048 | ₩62,276 | +0.06% | 11.6만 |
|---|
| 2026.04.16 | ₩60,952 | ₩61,166 | ₩60,604 | ₩60,925 | -0.04% | 11.6만 |
|---|
| 2026.04.15 | ₩60,645 | ₩60,912 | ₩60,390 | ₩60,845 | +0.33% | 16.6만 |
|---|
| 2026.04.14 | ₩60,177 | ₩60,832 | ₩60,163 | ₩60,805 | +1.04% | 13.5만 |
|---|
| 2026.04.13 | ₩58,492 | ₩59,655 | ₩58,492 | ₩59,481 | +1.69% | 19만 |
|---|
| 2026.04.10 | ₩59,160 | ₩59,308 | ₩58,759 | ₩59,040 | -0.20% | 20.2만 |
|---|
| 2026.04.09 | ₩58,131 | ₩58,853 | ₩57,901 | ₩58,733 | +1.03% | 13.4만 |
|---|
| 2026.04.08 | ₩59,294 | ₩59,294 | ₩58,305 | ₩58,773 | -0.88% | 23.4만 |
|---|
| 2026.04.07 | ₩55,230 | ₩55,551 | ₩54,535 | ₩55,404 | +0.31% | 15만 |
|---|
| 2026.04.06 | ₩55,043 | ₩55,389 | ₩54,762 | ₩55,203 | +0.29% | 18.1만 |
|---|
| 2026.04.02 | ₩53,331 | ₩54,829 | ₩53,264 | ₩54,414 | +2.03% | 24.6만 |
|---|
| 2026.04.01 | ₩54,922 | ₩55,644 | ₩54,842 | ₩55,069 | +0.27% | 27만 |
|---|
| 2026.03.31 | ₩52,770 | ₩54,588 | ₩52,730 | ₩54,561 | +3.39% | 20.2만 |
|---|
| 2026.03.30 | ₩53,224 | ₩53,238 | ₩52,088 | ₩52,436 | -1.48% | 41.5만 |
|---|
| 2026.03.27 | ₩53,171 | ₩53,492 | ₩52,863 | ₩52,970 | -0.38% | 18.1만 |
|---|
| 2026.03.26 | ₩54,134 | ₩54,533 | ₩53,358 | ₩53,358 | -1.43% | 10.9만 |
|---|
| 2026.03.25 | ₩55,216 | ₩55,525 | ₩54,948 | ₩55,136 | -0.15% | 16.8만 |
|---|
| 2026.03.24 | ₩54,147 | ₩54,855 | ₩54,073 | ₩54,401 | +0.47% | 14.9만 |
|---|
| 2026.03.23 | ₩55,016 | ₩55,918 | ₩54,843 | ₩55,417 | +0.73% | 7.6만 |
|---|
| 2026.03.20 | ₩55,029 | ₩55,029 | ₩53,345 | ₩53,492 | -2.79% | 12.9만 |
|---|
| 2026.03.19 | ₩54,307 | ₩55,644 | ₩54,182 | ₩55,470 | +2.14% | 46.2만 |
|---|
| 2026.03.18 | ₩56,152 | ₩56,339 | ₩55,323 | ₩55,323 | -1.48% | 15.4만 |
|---|
| 2026.03.17 | ₩56,513 | ₩56,634 | ₩56,085 | ₩56,433 | -0.14% | 35.8만 |
|---|
| 2026.03.16 | ₩55,511 | ₩55,979 | ₩55,345 | ₩55,791 | +0.51% | 13.1만 |
|---|
| 2026.03.13 | ₩55,243 | ₩55,524 | ₩54,134 | ₩54,294 | -1.72% | 13.4만 |
|---|
| 2026.03.12 | ₩55,805 | ₩55,805 | ₩54,361 | ₩54,575 | -2.20% | 44.9만 |
|---|
| 2026.03.11 | ₩56,420 | ₩57,048 | ₩56,313 | ₩56,741 | +0.57% | 8.6만 |
|---|
| 2026.03.10 | ₩56,460 | ₩57,596 | ₩56,099 | ₩56,339 | -0.21% | 20.7만 |
|---|
| 2026.03.09 | ₩54,361 | ₩56,594 | ₩53,946 | ₩56,406 | +3.76% | 20.2만 |
|---|
| 2026.03.06 | ₩55,029 | ₩55,751 | ₩54,642 | ₩55,190 | +0.29% | 84.4만 |
|---|
| 2026.03.05 | ₩56,594 | ₩56,921 | ₩55,163 | ₩56,099 | -0.87% | 28.4만 |
|---|
| 2026.03.04 | ₩56,821 | ₩58,051 | ₩56,647 | ₩57,441 | +1.09% | 32.4만 |
|---|
| 2026.03.03 | ₩56,179 | ₩57,142 | ₩54,962 | ₩56,794 | +1.09% | 39.1만 |
|---|
| 2026.03.02 | ₩59,281 | ₩60,143 | ₩59,160 | ₩59,802 | +0.88% | 27.8만 |
|---|
| 2026.02.27 | ₩60,511 | ₩60,979 | ₩60,394 | ₩60,925 | +0.68% | 14만 |
|---|
| 2026.02.26 | ₩61,567 | ₩61,567 | ₩60,325 | ₩61,086 | -0.78% | 24.2만 |
|---|
| 2026.02.25 | ₩61,233 | ₩61,380 | ₩61,019 | ₩61,300 | +0.11% | 21.8만 |
|---|
| 2026.02.24 | ₩60,056 | ₩60,699 | ₩59,909 | ₩60,471 | +0.69% | 22만 |
|---|
| 2026.02.23 | ₩59,521 | ₩59,775 | ₩59,096 | ₩59,227 | -0.49% | 16만 |
|---|
| 2026.02.20 | ₩58,786 | ₩60,096 | ₩58,773 | ₩60,056 | +2.16% | 23.7만 |
|---|
| 2026.02.19 | ₩58,439 | ₩58,652 | ₩58,138 | ₩58,652 | +0.37% | 36.4만 |
|---|
| 2026.02.18 | ₩58,800 | ₩59,214 | ₩58,532 | ₩58,853 | +0.09% | 59.8만 |
|---|
| 2026.02.17 | ₩58,505 | ₩58,813 | ₩57,850 | ₩58,519 | +0.02% | 25.5만 |
|---|
| 2026.02.13 | ₩58,532 | ₩58,906 | ₩57,864 | ₩58,880 | +0.59% | 41.6만 |
|---|
| 2026.02.12 | ₩59,481 | ₩59,481 | ₩58,418 | ₩58,545 | -1.57% | 22.4만 |
|---|
| 2026.02.11 | ₩58,505 | ₩59,094 | ₩58,171 | ₩58,960 | +0.78% | 25.3만 |
|---|
| 2026.02.10 | ₩57,997 | ₩58,024 | ₩57,694 | ₩57,837 | -0.28% | 23.3만 |
|---|
| 2026.02.09 | ₩57,168 | ₩57,864 | ₩57,088 | ₩57,690 | +0.91% | 23.2만 |
|---|
| 2026.02.06 | ₩56,647 | ₩57,329 | ₩56,513 | ₩57,329 | +1.20% | 81.5만 |
|---|
| 2026.02.05 | ₩55,698 | ₩56,233 | ₩55,524 | ₩55,765 | +0.12% | 25.6만 |
|---|
| 2026.02.04 | ₩57,088 | ₩57,182 | ₩55,831 | ₩56,019 | -1.87% | 44.9만 |
|---|
| 2026.02.03 | ₩57,209 | ₩57,209 | ₩56,206 | ₩56,754 | -0.79% | 28.8만 |
|---|
| 2026.02.02 | ₩55,337 | ₩56,433 | ₩55,337 | ₩56,326 | +1.79% | 22.6만 |
|---|
| 2026.01.30 | ₩56,393 | ₩56,580 | ₩55,537 | ₩55,711 | -1.21% | 29만 |
|---|
| 2026.01.29 | ₩57,115 | ₩57,175 | ₩55,952 | ₩56,741 | -0.66% | 21만 |
|---|
| 2026.01.28 | ₩57,222 | ₩57,356 | ₩56,848 | ₩57,235 | +0.02% | 53.3만 |
|---|
| 2026.01.27 | ₩56,420 | ₩56,968 | ₩56,420 | ₩56,968 | +0.97% | 21.7만 |
|---|
| 2026.01.26 | ₩55,537 | ₩55,818 | ₩55,484 | ₩55,564 | +0.05% | 17.7만 |
|---|
| 2026.01.23 | ₩54,869 | ₩55,577 | ₩54,855 | ₩55,484 | +1.12% | 35.5만 |
|---|
| 2026.01.22 | ₩54,789 | ₩55,377 | ₩54,789 | ₩55,029 | +0.44% | 34.9만 |
|---|
| 2026.01.21 | ₩54,307 | ₩54,815 | ₩54,187 | ₩54,561 | +0.47% | 76.2만 |
|---|
| 2026.01.20 | ₩53,773 | ₩54,093 | ₩53,679 | ₩53,773 | 0.00% | 21.8만 |
|---|
| 2026.01.16 | ₩54,294 | ₩54,337 | ₩53,960 | ₩54,281 | -0.02% | 33.1만 |
|---|
| 2026.01.15 | ₩54,294 | ₩54,508 | ₩54,160 | ₩54,187 | -0.20% | 38.9만 |
|---|
| 2026.01.14 | ₩53,599 | ₩53,893 | ₩53,532 | ₩53,893 | +0.55% | 22만 |
|---|
| 2026.01.13 | ₩53,813 | ₩53,826 | ₩53,452 | ₩53,532 | -0.52% | 15.2만 |
|---|
| 2026.01.12 | ₩53,331 | ₩53,866 | ₩53,285 | ₩53,826 | +0.93% | 11.6만 |
|---|
| 2026.01.09 | ₩53,184 | ₩53,472 | ₩53,088 | ₩53,452 | +0.50% | 12.9만 |
|---|
| 2026.01.08 | ₩53,278 | ₩53,278 | ₩52,945 | ₩53,171 | -0.20% | 28.2만 |
|---|
| 2026.01.07 | ₩53,398 | ₩53,505 | ₩53,278 | ₩53,318 | -0.15% | 15.3만 |
|---|
| 2026.01.06 | ₩53,505 | ₩53,679 | ₩53,358 | ₩53,625 | +0.22% | 63.9만 |
|---|
| 2026.01.05 | ₩52,970 | ₩53,231 | ₩52,837 | ₩53,104 | +0.25% | 32.3만 |
|---|
| 2026.01.02 | ₩52,222 | ₩52,543 | ₩52,195 | ₩52,462 | +0.46% | 34.5만 |
|---|
| 2025.12.31 | ₩51,433 | ₩51,525 | ₩51,286 | ₩51,286 | -0.29% | 16.6만 |
|---|
| 2025.12.30 | ₩51,313 | ₩51,419 | ₩51,207 | ₩51,313 | 0.00% | 14만 |
|---|
| 2025.12.29 | ₩51,045 | ₩51,139 | ₩50,818 | ₩51,139 | +0.18% | 6.2만 |
|---|
| 2025.12.26 | ₩50,871 | ₩51,028 | ₩50,764 | ₩50,925 | +0.11% | 14만 |
|---|
| 2025.12.24 | ₩50,537 | ₩50,711 | ₩50,532 | ₩50,591 | +0.11% | 13만 |
|---|
| 2025.12.23 | ₩50,083 | ₩50,497 | ₩50,083 | ₩50,457 | +0.75% | 15.1만 |
|---|
| 2025.12.22 | ₩50,002 | ₩50,109 | ₩49,883 | ₩50,029 | +0.05% | 9.3만 |
|---|
| 2025.12.19 | ₩49,401 | ₩49,894 | ₩49,401 | ₩49,668 | +0.54% | 24만 |
|---|
| 2025.12.18 | ₩49,240 | ₩49,494 | ₩49,140 | ₩49,262 | +0.04% | 17.8만 |
|---|
| 2025.12.17 | ₩50,778 | ₩50,818 | ₩50,083 | ₩50,160 | -1.22% | 4만 |
|---|
| 2025.12.16 | ₩50,738 | ₩50,818 | ₩50,430 | ₩50,671 | -0.13% | 8.5만 |
|---|
| 2025.12.15 | ₩51,326 | ₩51,444 | ₩50,885 | ₩50,885 | -0.86% | 8.2만 |
|---|
| 2025.12.12 | ₩51,540 | ₩51,553 | ₩50,671 | ₩50,911 | -1.22% | 20.2만 |
|---|
| 2025.12.11 | ₩51,486 | ₩51,754 | ₩51,342 | ₩51,540 | +0.10% | 8.2만 |
|---|
| 2025.12.10 | ₩51,393 | ₩52,008 | ₩51,232 | ₩51,887 | +0.96% | 6.5만 |
|---|
| 2025.12.09 | ₩51,219 | ₩51,354 | ₩50,978 | ₩51,321 | +0.20% | 4.4만 |
|---|
| 2025.12.08 | ₩51,339 | ₩51,339 | ₩50,938 | ₩51,045 | -0.57% | 3.7만 |
|---|
| 2025.12.05 | ₩51,353 | ₩51,619 | ₩51,005 | ₩51,099 | -0.49% | 5.6만 |
|---|
| 2025.12.04 | ₩50,885 | ₩50,952 | ₩50,684 | ₩50,911 | +0.05% | 16.6만 |
|---|
| 2025.12.03 | ₩50,591 | ₩50,911 | ₩50,591 | ₩50,911 | +0.63% | 26.7만 |
|---|
| 2025.12.02 | ₩50,764 | ₩50,871 | ₩50,470 | ₩50,685 | -0.16% | 4.5만 |
|---|
| 2025.12.01 | ₩50,417 | ₩50,684 | ₩50,417 | ₩50,497 | +0.16% | 11.6만 |
|---|
| 2025.11.28 | ₩50,644 | ₩50,818 | ₩50,484 | ₩50,818 | +0.34% | 3.8만 |
|---|
| 2025.11.26 | ₩50,484 | ₩50,804 | ₩50,390 | ₩50,644 | +0.32% | 10.8만 |
|---|
| 2025.11.25 | ₩49,788 | ₩50,136 | ₩49,397 | ₩50,123 | +0.67% | 16.2만 |
|---|
| 2025.11.24 | ₩49,374 | ₩49,989 | ₩49,374 | ₩49,913 | +1.09% | 6만 |
|---|
| 2025.11.21 | ₩49,240 | ₩49,849 | ₩49,093 | ₩49,615 | +0.76% | 5.9만 |
|---|
| 2025.11.20 | ₩50,898 | ₩50,990 | ₩49,601 | ₩49,708 | -2.34% | 8.5만 |
|---|
| 2025.11.19 | ₩50,203 | ₩50,604 | ₩49,989 | ₩50,230 | +0.05% | 5.2만 |
|---|
| 2025.11.18 | ₩50,189 | ₩50,591 | ₩50,004 | ₩50,296 | +0.21% | 4.5만 |
|---|
| 2025.11.17 | ₩50,657 | ₩51,148 | ₩50,444 | ₩50,557 | -0.20% | 8.1만 |
|---|
| 2025.11.14 | ₩50,564 | ₩51,453 | ₩50,564 | ₩51,159 | +1.18% | 10.8만 |
|---|
| 2025.11.13 | ₩51,406 | ₩51,580 | ₩50,804 | ₩50,911 | -0.96% | 4.7만 |
|---|
| 2025.11.12 | ₩51,727 | ₩51,727 | ₩51,540 | ₩51,620 | -0.21% | 6.1만 |
|---|
| 2025.11.11 | ₩51,607 | ₩51,780 | ₩51,486 | ₩51,722 | +0.22% | 15.7만 |
|---|
| 2025.11.10 | ₩51,326 | ₩51,607 | ₩51,219 | ₩51,593 | +0.52% | 7만 |
|---|
| 2025.11.07 | ₩50,537 | ₩50,764 | ₩50,096 | ₩50,671 | +0.26% | 5.8만 |
|---|
| 2025.11.06 | ₩51,219 | ₩51,272 | ₩50,617 | ₩50,791 | -0.84% | 14.8만 |
|---|
| 2025.11.05 | ₩51,018 | ₩51,660 | ₩51,018 | ₩51,526 | +1.00% | 12.8만 |
|---|
| 2025.11.04 | ₩51,272 | ₩51,572 | ₩51,099 | ₩51,105 | -0.33% | 18.2만 |
|---|
| 2025.11.03 | ₩52,048 | ₩52,222 | ₩51,928 | ₩52,128 | +0.15% | 13.9만 |
|---|
| 2025.10.31 | ₩51,821 | ₩51,873 | ₩51,473 | ₩51,727 | -0.18% | 54.2만 |
|---|
| 2025.10.30 | ₩51,727 | ₩51,834 | ₩51,593 | ₩51,620 | -0.21% | 32.4만 |
|---|
| 2025.10.29 | ₩52,235 | ₩52,329 | ₩51,847 | ₩52,021 | -0.41% | 12.1만 |
|---|
| 2025.10.28 | ₩51,339 | ₩51,847 | ₩51,339 | ₩51,727 | +0.76% | 6.3만 |
|---|
| 2025.10.27 | ₩51,500 | ₩51,633 | ₩51,371 | ₩51,567 | +0.13% | 5.8만 |
|---|
| 2025.10.24 | ₩51,206 | ₩51,232 | ₩51,018 | ₩51,206 | 0.00% | 6.9만 |
|---|
| 2025.10.23 | ₩50,871 | ₩50,885 | ₩50,591 | ₩50,804 | -0.13% | 3.7만 |
|---|
| 2025.10.22 | ₩50,644 | ₩50,990 | ₩50,350 | ₩50,604 | -0.08% | 16.2만 |
|---|
| 2025.10.21 | ₩50,711 | ₩50,778 | ₩50,482 | ₩50,564 | -0.29% | 8.3만 |
|---|
| 2025.10.20 | ₩50,804 | ₩51,232 | ₩50,804 | ₩50,965 | +0.32% | 11만 |
|---|
| 2025.10.17 | ₩50,337 | ₩50,616 | ₩50,244 | ₩50,470 | +0.27% | 13.2만 |
|---|
| 2025.10.16 | ₩50,510 | ₩50,783 | ₩50,272 | ₩50,363 | -0.29% | 9.9만 |
|---|
| 2025.10.15 | ₩50,029 | ₩50,156 | ₩49,747 | ₩50,083 | +0.11% | 6.1만 |
|---|
| 2025.10.14 | ₩48,839 | ₩49,427 | ₩48,819 | ₩49,066 | +0.47% | 3.5만 |
|---|
| 2025.10.13 | ₩49,294 | ₩49,695 | ₩49,287 | ₩49,508 | +0.43% | 3.7만 |
|---|
| 2025.10.10 | ₩49,708 | ₩49,735 | ₩48,171 | ₩48,171 | -3.09% | 5.3만 |
|---|