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 | ₩68,819 | ₩68,819 | ₩68,219 | ₩68,659 | -0.23% | 51.1만 |
| 2026.10.08 | ₩68,766 | ₩68,766 | ₩67,738 | ₩68,152 | -0.89% | 11.6만 |
| 2026.10.07 | ₩69,393 | ₩69,860 | ₩68,792 | ₩69,660 | +0.38% | 18만 |
| 2026.10.06 | ₩71,261 | ₩71,261 | ₩70,514 | ₩70,687 | -0.81% | 8만 |
| 2026.10.05 | ₩70,901 | ₩71,341 | ₩70,834 | ₩70,981 | +0.11% | 13만 |
| 2026.10.02 | ₩69,967 | ₩70,394 | ₩69,673 | ₩70,220 | +0.36% | 16.5만 |
| 2026.10.01 | ₩68,459 | ₩68,699 | ₩67,858 | ₩68,619 | +0.23% | 19.8만 |
| 2026.09.30 | ₩68,899 | ₩69,071 | ₩68,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,606 |
| -0.43% |
| 10.2만 |
| 2026.09.29 | ₩69,139 | ₩69,446 | ₩68,832 | ₩69,420 | +0.41% | 14.8만 |
|---|
| 2026.09.28 | ₩69,246 | ₩69,326 | ₩68,385 | ₩68,919 | -0.47% | 18.4만 |
|---|
| 2026.09.25 | ₩69,713 | ₩70,114 | ₩69,446 | ₩70,047 | +0.48% | 7.9만 |
|---|
| 2026.09.24 | ₩69,353 | ₩69,500 | ₩68,686 | ₩68,993 | -0.52% | 9.1만 |
|---|
| 2026.09.23 | ₩70,167 | ₩70,167 | ₩69,099 | ₩69,393 | -1.10% | 72.4만 |
|---|
| 2026.09.22 | ₩69,993 | ₩70,888 | ₩69,993 | ₩70,781 | +1.12% | 11.2만 |
|---|
| 2026.09.21 | ₩69,887 | ₩70,541 | ₩69,767 | ₩70,407 | +0.74% | 14.2만 |
|---|
| 2026.09.18 | ₩68,365 | ₩68,606 | ₩67,980 | ₩68,606 | +0.35% | 6.9만 |
|---|
| 2026.09.17 | ₩68,445 | ₩68,779 | ₩68,272 | ₩68,539 | +0.14% | 15.6만 |
|---|
| 2026.09.16 | ₩67,885 | ₩68,125 | ₩66,737 | ₩67,199 | -1.01% | 11.7만 |
|---|
| 2026.09.15 | ₩67,431 | ₩67,431 | ₩66,840 | ₩67,071 | -0.53% | 9.4만 |
|---|
| 2026.09.14 | ₩67,338 | ₩67,805 | ₩66,951 | ₩67,244 | -0.14% | 8.7만 |
|---|
| 2026.09.11 | ₩69,513 | ₩69,673 | ₩69,193 | ₩69,580 | +0.10% | 7.6만 |
|---|
| 2026.09.10 | ₩68,686 | ₩69,006 | ₩68,392 | ₩68,486 | -0.29% | 8.4만 |
|---|
| 2026.09.09 | ₩70,154 | ₩70,474 | ₩69,620 | ₩70,034 | -0.17% | 11.1만 |
|---|
| 2026.09.08 | ₩70,127 | ₩70,554 | ₩69,807 | ₩70,194 | +0.10% | 8.5만 |
|---|
| 2026.09.04 | ₩68,899 | ₩69,833 | ₩68,899 | ₩69,760 | +1.25% | 9.4만 |
|---|
| 2026.09.03 | ₩68,205 | ₩68,873 | ₩67,812 | ₩68,774 | +0.83% | 12.9만 |
|---|
| 2026.09.02 | ₩67,845 | ₩68,411 | ₩67,658 | ₩68,339 | +0.73% | 6.1만 |
|---|
| 2026.09.01 | ₩68,219 | ₩68,587 | ₩67,685 | ₩67,858 | -0.53% | 11.4만 |
|---|
| 2026.08.31 | ₩68,472 | ₩68,574 | ₩67,925 | ₩68,232 | -0.35% | 7.9만 |
|---|
| 2026.08.28 | ₩68,926 | ₩69,033 | ₩68,058 | ₩68,205 | -1.05% | 9.4만 |
|---|
| 2026.08.27 | ₩68,752 | ₩68,792 | ₩68,152 | ₩68,792 | +0.06% | 11.3만 |
|---|
| 2026.08.26 | ₩68,112 | ₩68,245 | ₩67,928 | ₩68,125 | +0.02% | 7만 |
|---|
| 2026.08.25 | ₩67,538 | ₩68,045 | ₩67,458 | ₩68,045 | +0.75% | 11만 |
|---|
| 2026.08.24 | ₩66,991 | ₩66,991 | ₩66,173 | ₩66,551 | -0.66% | 14.1만 |
|---|
| 2026.08.21 | ₩67,845 | ₩67,885 | ₩67,378 | ₩67,505 | -0.50% | 10.8만 |
|---|
| 2026.08.20 | ₩66,764 | ₩67,258 | ₩66,764 | ₩67,178 | +0.62% | 9.5만 |
|---|
| 2026.08.19 | ₩67,378 | ₩67,525 | ₩66,604 | ₩66,991 | -0.57% | 12만 |
|---|
| 2026.08.18 | ₩66,857 | ₩66,904 | ₩65,978 | ₩66,097 | -1.14% | 10.7만 |
|---|
| 2026.08.17 | ₩68,526 | ₩69,306 | ₩68,405 | ₩68,459 | -0.10% | 41.1만 |
|---|
| 2026.08.14 | ₩68,232 | ₩68,379 | ₩67,631 | ₩67,878 | -0.52% | 8.1만 |
|---|
| 2026.08.13 | ₩67,645 | ₩68,365 | ₩67,558 | ₩68,030 | +0.57% | 11.6만 |
|---|
| 2026.08.12 | ₩67,698 | ₩67,832 | ₩67,178 | ₩67,418 | -0.41% | 11.6만 |
|---|
| 2026.08.11 | ₩66,430 | ₩66,470 | ₩65,777 | ₩65,950 | -0.72% | 14.4만 |
|---|
| 2026.08.10 | ₩65,750 | ₩65,870 | ₩65,470 | ₩65,616 | -0.20% | 28.5만 |
|---|
| 2026.08.07 | ₩66,297 | ₩66,364 | ₩65,269 | ₩66,137 | -0.24% | 8.3만 |
|---|
| 2026.08.06 | ₩64,882 | ₩65,895 | ₩64,696 | ₩65,296 | +0.64% | 19.4만 |
|---|
| 2026.08.05 | ₩66,003 | ₩66,297 | ₩65,696 | ₩65,696 | -0.47% | 31.1만 |
|---|
| 2026.08.04 | ₩65,243 | ₩66,337 | ₩65,203 | ₩66,137 | +1.37% | 9.2만 |
|---|
| 2026.08.03 | ₩63,094 | ₩64,002 | ₩62,734 | ₩63,842 | +1.18% | 22.2만 |
|---|
| 2026.07.31 | ₩64,269 | ₩64,269 | ₩62,560 | ₩63,241 | -1.60% | 11.3만 |
|---|
| 2026.07.30 | ₩61,586 | ₩62,754 | ₩61,353 | ₩62,707 | +1.82% | 15.3만 |
|---|
| 2026.07.29 | ₩60,932 | ₩61,680 | ₩59,518 | ₩59,998 | -1.53% | 17.6만 |
|---|
| 2026.07.28 | ₩61,640 | ₩62,347 | ₩61,119 | ₩61,746 | +0.17% | 29.2만 |
|---|
| 2026.07.27 | ₩64,188 | ₩64,482 | ₩62,827 | ₩63,628 | -0.87% | 10.1만 |
|---|
| 2026.07.24 | ₩64,482 | ₩64,522 | ₩63,481 | ₩63,655 | -1.28% | 11.4만 |
|---|
| 2026.07.23 | ₩64,722 | ₩65,483 | ₩64,529 | ₩64,882 | +0.25% | 9.2만 |
|---|
| 2026.07.22 | ₩65,216 | ₩65,883 | ₩65,056 | ₩65,483 | +0.41% | 12.8만 |
|---|
| 2026.07.21 | ₩65,043 | ₩65,817 | ₩64,949 | ₩65,696 | +1.01% | 14.8만 |
|---|
| 2026.07.20 | ₩63,708 | ₩64,095 | ₩63,233 | ₩63,401 | -0.48% | 10.6만 |
|---|
| 2026.07.17 | ₩62,520 | ₩64,215 | ₩62,147 | ₩63,695 | +1.88% | 14.4만 |
|---|
| 2026.07.16 | ₩64,802 | ₩65,083 | ₩64,255 | ₩64,616 | -0.29% | 17.3만 |
|---|
| 2026.07.15 | ₩66,591 | ₩66,644 | ₩65,056 | ₩66,043 | -0.82% | 15.1만 |
|---|
| 2026.07.14 | ₩66,057 | ₩66,551 | ₩65,736 | ₩66,444 | +0.59% | 16.8만 |
|---|
| 2026.07.13 | ₩66,177 | ₩66,390 | ₩65,316 | ₩65,470 | -1.07% | 21만 |
|---|
| 2026.07.10 | ₩67,391 | ₩68,165 | ₩67,222 | ₩67,938 | +0.81% | 7.4만 |
|---|
| 2026.07.09 | ₩67,311 | ₩67,898 | ₩67,218 | ₩67,525 | +0.32% | 19.3만 |
|---|
| 2026.07.08 | ₩65,937 | ₩67,204 | ₩65,663 | ₩66,951 | +1.54% | 12.8만 |
|---|
| 2026.07.07 | ₩67,351 | ₩67,365 | ₩66,284 | ₩66,537 | -1.21% | 26.4만 |
|---|
| 2026.07.06 | ₩68,886 | ₩69,526 | ₩68,806 | ₩69,099 | +0.31% | 15.7만 |
|---|
| 2026.07.02 | ₩68,499 | ₩69,233 | ₩66,460 | ₩67,565 | -1.36% | 19.2만 |
|---|
| 2026.07.01 | ₩69,179 | ₩69,273 | ₩68,139 | ₩68,245 | -1.35% | 36.2만 |
|---|
| 2026.06.30 | ₩69,767 | ₩70,754 | ₩69,413 | ₩70,567 | +1.15% | 13.1만 |
|---|
| 2026.06.29 | ₩68,886 | ₩69,446 | ₩67,507 | ₩69,446 | +0.81% | 9.6만 |
|---|
| 2026.06.26 | ₩67,978 | ₩69,433 | ₩67,838 | ₩68,819 | +1.24% | 17.1만 |
|---|
| 2026.06.25 | ₩70,527 | ₩70,607 | ₩68,779 | ₩69,526 | -1.42% | 42.5만 |
|---|
| 2026.06.24 | ₩69,073 | ₩69,260 | ₩68,074 | ₩68,993 | -0.12% | 19만 |
|---|
| 2026.06.23 | ₩68,966 | ₩69,807 | ₩68,445 | ₩68,699 | -0.39% | 19.5만 |
|---|
| 2026.06.22 | ₩73,463 | ₩73,970 | ₩72,891 | ₩73,343 | -0.16% | 36.8만 |
|---|
| 2026.06.18 | ₩72,462 | ₩73,303 | ₩72,409 | ₩73,156 | +0.96% | 12.1만 |
|---|
| 2026.06.17 | ₩71,582 | ₩72,169 | ₩70,461 | ₩70,501 | -1.51% | 10.2만 |
|---|
| 2026.06.16 | ₩71,528 | ₩71,808 | ₩70,247 | ₩70,554 | -1.36% | 21.6만 |
|---|
| 2026.06.15 | ₩71,248 | ₩71,835 | ₩71,141 | ₩71,795 | +0.77% | 23.4만 |
|---|
| 2026.06.12 | ₩68,566 | ₩69,273 | ₩68,179 | ₩69,019 | +0.66% | 18.9만 |
|---|
| 2026.06.11 | ₩66,297 | ₩68,953 | ₩66,143 | ₩68,846 | +3.84% | 20.9만 |
|---|
| 2026.06.10 | ₩66,337 | ₩67,244 | ₩65,123 | ₩65,470 | -1.31% | 15.1만 |
|---|
| 2026.06.09 | ₩68,526 | ₩68,574 | ₩65,043 | ₩66,991 | -2.24% | 23.3만 |
|---|
| 2026.06.08 | ₩67,084 | ₩67,258 | ₩66,417 | ₩66,697 | -0.58% | 22.5만 |
|---|
| 2026.06.05 | ₩67,658 | ₩67,712 | ₩65,056 | ₩65,283 | -3.51% | 21.8만 |
|---|
| 2026.06.04 | ₩69,246 | ₩70,394 | ₩68,886 | ₩70,127 | +1.27% | 46.3만 |
|---|
| 2026.06.03 | ₩71,141 | ₩71,195 | ₩70,340 | ₩70,808 | -0.47% | 17.9만 |
|---|
| 2026.06.02 | ₩70,928 | ₩71,702 | ₩70,607 | ₩71,702 | +1.09% | 16.4만 |
|---|
| 2026.06.01 | ₩70,300 | ₩71,648 | ₩70,300 | ₩71,301 | +1.42% | 19.7만 |
|---|
| 2026.05.29 | ₩70,407 | ₩70,461 | ₩69,633 | ₩69,967 | -0.63% | 29.7만 |
|---|
| 2026.05.28 | ₩68,739 | ₩70,074 | ₩68,472 | ₩69,940 | +1.75% | 23.8만 |
|---|
| 2026.05.27 | ₩69,513 | ₩69,773 | ₩68,635 | ₩69,179 | -0.48% | 26.2만 |
|---|
| 2026.05.26 | ₩68,299 | ₩69,006 | ₩68,072 | ₩68,779 | +0.70% | 27.3만 |
|---|
| 2026.05.22 | ₩66,417 | ₩66,604 | ₩65,777 | ₩65,923 | -0.74% | 11.7만 |
|---|
| 2026.05.21 | ₩65,056 | ₩66,297 | ₩64,848 | ₩65,990 | +1.44% | 13.8만 |
|---|
| 2026.05.20 | ₩63,975 | ₩65,149 | ₩63,748 | ₩65,123 | +1.79% | 11.9만 |
|---|
| 2026.05.19 | ₩62,947 | ₩64,242 | ₩62,690 | ₩63,628 | +1.08% | 14.7만 |
|---|
| 2026.05.18 | ₩65,376 | ₩65,376 | ₩63,808 | ₩64,589 | -1.20% | 9.2만 |
|---|
| 2026.05.15 | ₩64,762 | ₩64,962 | ₩64,148 | ₩64,616 | -0.23% | 9만 |
|---|
| 2026.05.14 | ₩66,417 | ₩67,111 | ₩66,350 | ₩66,964 | +0.82% | 15.5만 |
|---|
| 2026.05.13 | ₩65,923 | ₩66,377 | ₩65,435 | ₩66,217 | +0.45% | 20.5만 |
|---|
| 2026.05.12 | ₩65,443 | ₩65,563 | ₩63,895 | ₩64,896 | -0.84% | 17.1만 |
|---|
| 2026.05.11 | ₩67,445 | ₩67,485 | ₩66,951 | ₩67,298 | -0.22% | 31.7만 |
|---|
| 2026.05.08 | ₩66,684 | ₩67,591 | ₩66,592 | ₩67,591 | +1.36% | 25.5만 |
|---|
| 2026.05.07 | ₩67,018 | ₩67,018 | ₩65,857 | ₩65,910 | -1.65% | 26.6만 |
|---|
| 2026.05.06 | ₩66,257 | ₩66,964 | ₩66,077 | ₩66,871 | +0.93% | 16만 |
|---|
| 2026.05.05 | ₩64,162 | ₩64,989 | ₩63,915 | ₩64,762 | +0.94% | 19.3만 |
|---|
| 2026.05.04 | ₩63,521 | ₩63,975 | ₩62,854 | ₩63,148 | -0.59% | 31.4만 |
|---|
| 2026.05.01 | ₩62,721 | ₩63,668 | ₩62,634 | ₩63,068 | +0.55% | 18.9만 |
|---|
| 2026.04.30 | ₩62,400 | ₩63,108 | ₩61,893 | ₩62,961 | +0.90% | 27.8만 |
|---|
| 2026.04.29 | ₩62,107 | ₩62,173 | ₩61,506 | ₩61,813 | -0.47% | 13만 |
|---|
| 2026.04.28 | ₩61,920 | ₩62,187 | ₩61,586 | ₩62,107 | +0.30% | 14.9만 |
|---|
| 2026.04.27 | ₩62,707 | ₩62,967 | ₩62,560 | ₩62,707 | 0.00% | 13.8만 |
|---|
| 2026.04.24 | ₩62,213 | ₩62,827 | ₩62,080 | ₩62,681 | +0.75% | 10.8만 |
|---|
| 2026.04.23 | ₩61,626 | ₩61,920 | ₩60,512 | ₩61,186 | -0.71% | 17.4만 |
|---|
| 2026.04.22 | ₩61,573 | ₩62,253 | ₩61,520 | ₩62,120 | +0.89% | 18.3만 |
|---|
| 2026.04.21 | ₩61,800 | ₩61,907 | ₩60,679 | ₩60,799 | -1.62% | 14.1만 |
|---|
| 2026.04.20 | ₩61,613 | ₩61,626 | ₩61,182 | ₩61,533 | -0.13% | 19.8만 |
|---|
| 2026.04.17 | ₩62,120 | ₩62,694 | ₩61,933 | ₩62,160 | +0.06% | 11.6만 |
|---|
| 2026.04.16 | ₩60,839 | ₩61,052 | ₩60,492 | ₩60,812 | -0.04% | 11.6만 |
|---|
| 2026.04.15 | ₩60,532 | ₩60,799 | ₩60,278 | ₩60,732 | +0.33% | 16.6만 |
|---|
| 2026.04.14 | ₩60,065 | ₩60,719 | ₩60,052 | ₩60,692 | +1.04% | 13.5만 |
|---|
| 2026.04.13 | ₩58,384 | ₩59,544 | ₩58,384 | ₩59,371 | +1.69% | 19만 |
|---|
| 2026.04.10 | ₩59,051 | ₩59,198 | ₩58,650 | ₩58,931 | -0.20% | 20.2만 |
|---|
| 2026.04.09 | ₩58,023 | ₩58,744 | ₩57,794 | ₩58,624 | +1.03% | 13.4만 |
|---|
| 2026.04.08 | ₩59,184 | ₩59,184 | ₩58,197 | ₩58,664 | -0.88% | 23.4만 |
|---|
| 2026.04.07 | ₩55,127 | ₩55,448 | ₩54,433 | ₩55,301 | +0.31% | 15만 |
|---|
| 2026.04.06 | ₩54,941 | ₩55,286 | ₩54,660 | ₩55,101 | +0.29% | 18.1만 |
|---|
| 2026.04.02 | ₩53,232 | ₩54,727 | ₩53,166 | ₩54,313 | +2.03% | 24.6만 |
|---|
| 2026.04.01 | ₩54,820 | ₩55,541 | ₩54,740 | ₩54,967 | +0.27% | 27만 |
|---|
| 2026.03.31 | ₩52,672 | ₩54,487 | ₩52,632 | ₩54,460 | +3.39% | 20.2만 |
|---|
| 2026.03.30 | ₩53,126 | ₩53,139 | ₩51,991 | ₩52,338 | -1.48% | 41.5만 |
|---|
| 2026.03.27 | ₩53,072 | ₩53,393 | ₩52,765 | ₩52,872 | -0.38% | 18.1만 |
|---|
| 2026.03.26 | ₩54,033 | ₩54,432 | ₩53,259 | ₩53,259 | -1.43% | 10.9만 |
|---|
| 2026.03.25 | ₩55,114 | ₩55,422 | ₩54,846 | ₩55,034 | -0.15% | 16.8만 |
|---|
| 2026.03.24 | ₩54,046 | ₩54,754 | ₩53,973 | ₩54,300 | +0.47% | 14.9만 |
|---|
| 2026.03.23 | ₩54,914 | ₩55,815 | ₩54,742 | ₩55,314 | +0.73% | 7.6만 |
|---|
| 2026.03.20 | ₩54,927 | ₩54,927 | ₩53,246 | ₩53,393 | -2.79% | 12.9만 |
|---|
| 2026.03.19 | ₩54,207 | ₩55,541 | ₩54,081 | ₩55,368 | +2.14% | 46.2만 |
|---|
| 2026.03.18 | ₩56,048 | ₩56,235 | ₩55,221 | ₩55,221 | -1.48% | 15.4만 |
|---|
| 2026.03.17 | ₩56,408 | ₩56,529 | ₩55,981 | ₩56,328 | -0.14% | 35.8만 |
|---|
| 2026.03.16 | ₩55,408 | ₩55,875 | ₩55,242 | ₩55,688 | +0.51% | 13.1만 |
|---|
| 2026.03.13 | ₩55,141 | ₩55,421 | ₩54,033 | ₩54,193 | -1.72% | 13.4만 |
|---|
| 2026.03.12 | ₩55,701 | ₩55,701 | ₩54,260 | ₩54,473 | -2.20% | 44.9만 |
|---|
| 2026.03.11 | ₩56,315 | ₩56,942 | ₩56,208 | ₩56,635 | +0.57% | 8.6만 |
|---|
| 2026.03.10 | ₩56,355 | ₩57,489 | ₩55,995 | ₩56,235 | -0.21% | 20.7만 |
|---|
| 2026.03.09 | ₩54,260 | ₩56,489 | ₩53,846 | ₩56,302 | +3.76% | 20.2만 |
|---|
| 2026.03.06 | ₩54,927 | ₩55,648 | ₩54,540 | ₩55,087 | +0.29% | 84.4만 |
|---|
| 2026.03.05 | ₩56,489 | ₩56,815 | ₩55,061 | ₩55,995 | -0.87% | 28.4만 |
|---|
| 2026.03.04 | ₩56,715 | ₩57,943 | ₩56,542 | ₩57,335 | +1.09% | 32.4만 |
|---|
| 2026.03.03 | ₩56,075 | ₩57,036 | ₩54,860 | ₩56,689 | +1.09% | 39.1만 |
|---|
| 2026.03.02 | ₩59,171 | ₩60,032 | ₩59,051 | ₩59,691 | +0.88% | 27.8만 |
|---|
| 2026.02.27 | ₩60,399 | ₩60,866 | ₩60,282 | ₩60,812 | +0.68% | 14만 |
|---|
| 2026.02.26 | ₩61,453 | ₩61,453 | ₩60,213 | ₩60,972 | -0.78% | 24.2만 |
|---|
| 2026.02.25 | ₩61,119 | ₩61,266 | ₩60,906 | ₩61,186 | +0.11% | 21.8만 |
|---|
| 2026.02.24 | ₩59,945 | ₩60,587 | ₩59,798 | ₩60,359 | +0.69% | 22만 |
|---|
| 2026.02.23 | ₩59,411 | ₩59,665 | ₩58,987 | ₩59,117 | -0.49% | 16만 |
|---|
| 2026.02.20 | ₩58,677 | ₩59,985 | ₩58,664 | ₩59,945 | +2.16% | 23.7만 |
|---|
| 2026.02.19 | ₩58,330 | ₩58,544 | ₩58,030 | ₩58,544 | +0.37% | 36.4만 |
|---|
| 2026.02.18 | ₩58,690 | ₩59,104 | ₩58,424 | ₩58,744 | +0.09% | 59.8만 |
|---|
| 2026.02.17 | ₩58,397 | ₩58,704 | ₩57,743 | ₩58,410 | +0.02% | 25.5만 |
|---|
| 2026.02.13 | ₩58,424 | ₩58,797 | ₩57,756 | ₩58,771 | +0.59% | 41.6만 |
|---|
| 2026.02.12 | ₩59,371 | ₩59,371 | ₩58,310 | ₩58,437 | -1.57% | 22.4만 |
|---|
| 2026.02.11 | ₩58,397 | ₩58,984 | ₩58,063 | ₩58,851 | +0.78% | 25.3만 |
|---|
| 2026.02.10 | ₩57,890 | ₩57,916 | ₩57,587 | ₩57,730 | -0.28% | 23.3만 |
|---|
| 2026.02.09 | ₩57,062 | ₩57,756 | ₩56,982 | ₩57,583 | +0.91% | 23.2만 |
|---|
| 2026.02.06 | ₩56,542 | ₩57,223 | ₩56,408 | ₩57,223 | +1.20% | 81.5만 |
|---|
| 2026.02.05 | ₩55,594 | ₩56,128 | ₩55,421 | ₩55,661 | +0.12% | 25.6만 |
|---|
| 2026.02.04 | ₩56,982 | ₩57,076 | ₩55,728 | ₩55,915 | -1.87% | 44.9만 |
|---|
| 2026.02.03 | ₩57,102 | ₩57,102 | ₩56,102 | ₩56,649 | -0.79% | 28.8만 |
|---|
| 2026.02.02 | ₩55,234 | ₩56,328 | ₩55,234 | ₩56,222 | +1.79% | 22.6만 |
|---|
| 2026.01.30 | ₩56,288 | ₩56,475 | ₩55,434 | ₩55,608 | -1.21% | 29만 |
|---|
| 2026.01.29 | ₩57,009 | ₩57,069 | ₩55,848 | ₩56,635 | -0.66% | 21만 |
|---|
| 2026.01.28 | ₩57,116 | ₩57,249 | ₩56,742 | ₩57,129 | +0.02% | 53.3만 |
|---|
| 2026.01.27 | ₩56,315 | ₩56,862 | ₩56,315 | ₩56,862 | +0.97% | 21.7만 |
|---|
| 2026.01.26 | ₩55,434 | ₩55,715 | ₩55,381 | ₩55,461 | +0.05% | 17.7만 |
|---|
| 2026.01.23 | ₩54,767 | ₩55,474 | ₩54,754 | ₩55,381 | +1.12% | 35.5만 |
|---|
| 2026.01.22 | ₩54,687 | ₩55,274 | ₩54,687 | ₩54,927 | +0.44% | 34.9만 |
|---|
| 2026.01.21 | ₩54,207 | ₩54,714 | ₩54,086 | ₩54,460 | +0.47% | 76.2만 |
|---|
| 2026.01.20 | ₩53,673 | ₩53,993 | ₩53,579 | ₩53,673 | 0.00% | 21.8만 |
|---|
| 2026.01.16 | ₩54,193 | ₩54,236 | ₩53,860 | ₩54,180 | -0.02% | 33.1만 |
|---|
| 2026.01.15 | ₩54,193 | ₩54,407 | ₩54,060 | ₩54,086 | -0.20% | 38.9만 |
|---|
| 2026.01.14 | ₩53,499 | ₩53,793 | ₩53,433 | ₩53,793 | +0.55% | 22만 |
|---|
| 2026.01.13 | ₩53,713 | ₩53,726 | ₩53,353 | ₩53,433 | -0.52% | 15.2만 |
|---|
| 2026.01.12 | ₩53,232 | ₩53,766 | ₩53,186 | ₩53,726 | +0.93% | 11.6만 |
|---|
| 2026.01.09 | ₩53,086 | ₩53,373 | ₩52,990 | ₩53,353 | +0.50% | 12.9만 |
|---|
| 2026.01.08 | ₩53,179 | ₩53,179 | ₩52,847 | ₩53,072 | -0.20% | 28.2만 |
|---|
| 2026.01.07 | ₩53,299 | ₩53,406 | ₩53,179 | ₩53,219 | -0.15% | 15.3만 |
|---|
| 2026.01.06 | ₩53,406 | ₩53,579 | ₩53,259 | ₩53,526 | +0.22% | 63.9만 |
|---|
| 2026.01.05 | ₩52,872 | ₩53,132 | ₩52,739 | ₩53,006 | +0.25% | 32.3만 |
|---|
| 2026.01.02 | ₩52,125 | ₩52,445 | ₩52,098 | ₩52,365 | +0.46% | 34.5만 |
|---|
| 2025.12.31 | ₩51,337 | ₩51,430 | ₩51,191 | ₩51,191 | -0.29% | 16.6만 |
|---|
| 2025.12.30 | ₩51,217 | ₩51,324 | ₩51,112 | ₩51,217 | 0.00% | 14만 |
|---|
| 2025.12.29 | ₩50,950 | ₩51,044 | ₩50,724 | ₩51,044 | +0.18% | 6.2만 |
|---|
| 2025.12.26 | ₩50,777 | ₩50,933 | ₩50,670 | ₩50,830 | +0.11% | 14만 |
|---|
| 2025.12.24 | ₩50,443 | ₩50,617 | ₩50,438 | ₩50,497 | +0.11% | 13만 |
|---|
| 2025.12.23 | ₩49,990 | ₩50,403 | ₩49,990 | ₩50,363 | +0.75% | 15.1만 |
|---|
| 2025.12.22 | ₩49,910 | ₩50,016 | ₩49,791 | ₩49,936 | +0.05% | 9.3만 |
|---|
| 2025.12.19 | ₩49,309 | ₩49,801 | ₩49,309 | ₩49,576 | +0.54% | 24만 |
|---|
| 2025.12.18 | ₩49,149 | ₩49,402 | ₩49,049 | ₩49,170 | +0.04% | 17.8만 |
|---|
| 2025.12.17 | ₩50,684 | ₩50,724 | ₩49,990 | ₩50,067 | -1.22% | 4만 |
|---|
| 2025.12.16 | ₩50,644 | ₩50,724 | ₩50,337 | ₩50,577 | -0.13% | 8.5만 |
|---|
| 2025.12.15 | ₩51,231 | ₩51,348 | ₩50,790 | ₩50,790 | -0.86% | 8.2만 |
|---|
| 2025.12.12 | ₩51,444 | ₩51,458 | ₩50,577 | ₩50,817 | -1.22% | 20.2만 |
|---|
| 2025.12.11 | ₩51,391 | ₩51,658 | ₩51,247 | ₩51,444 | +0.10% | 8.2만 |
|---|
| 2025.12.10 | ₩51,297 | ₩51,911 | ₩51,137 | ₩51,791 | +0.96% | 6.5만 |
|---|
| 2025.12.09 | ₩51,124 | ₩51,259 | ₩50,884 | ₩51,225 | +0.20% | 4.4만 |
|---|
| 2025.12.08 | ₩51,244 | ₩51,244 | ₩50,844 | ₩50,950 | -0.57% | 3.7만 |
|---|
| 2025.12.05 | ₩51,257 | ₩51,523 | ₩50,910 | ₩51,004 | -0.49% | 5.6만 |
|---|
| 2025.12.04 | ₩50,790 | ₩50,857 | ₩50,590 | ₩50,817 | +0.05% | 16.6만 |
|---|
| 2025.12.03 | ₩50,497 | ₩50,817 | ₩50,497 | ₩50,817 | +0.63% | 26.7만 |
|---|
| 2025.12.02 | ₩50,670 | ₩50,777 | ₩50,377 | ₩50,591 | -0.16% | 4.5만 |
|---|
| 2025.12.01 | ₩50,323 | ₩50,590 | ₩50,323 | ₩50,403 | +0.16% | 11.6만 |
|---|
| 2025.11.28 | ₩50,550 | ₩50,724 | ₩50,390 | ₩50,724 | +0.34% | 3.8만 |
|---|
| 2025.11.26 | ₩50,390 | ₩50,710 | ₩50,297 | ₩50,550 | +0.32% | 10.8만 |
|---|
| 2025.11.25 | ₩49,696 | ₩50,043 | ₩49,305 | ₩50,030 | +0.67% | 16.2만 |
|---|
| 2025.11.24 | ₩49,282 | ₩49,896 | ₩49,282 | ₩49,820 | +1.09% | 6만 |
|---|
| 2025.11.21 | ₩49,149 | ₩49,756 | ₩49,002 | ₩49,523 | +0.76% | 5.9만 |
|---|
| 2025.11.20 | ₩50,804 | ₩50,896 | ₩49,509 | ₩49,616 | -2.34% | 8.5만 |
|---|
| 2025.11.19 | ₩50,110 | ₩50,510 | ₩49,896 | ₩50,136 | +0.05% | 5.2만 |
|---|
| 2025.11.18 | ₩50,096 | ₩50,497 | ₩49,911 | ₩50,203 | +0.21% | 4.5만 |
|---|
| 2025.11.17 | ₩50,563 | ₩51,053 | ₩50,350 | ₩50,463 | -0.20% | 8.1만 |
|---|
| 2025.11.14 | ₩50,470 | ₩51,357 | ₩50,470 | ₩51,064 | +1.18% | 10.8만 |
|---|
| 2025.11.13 | ₩51,311 | ₩51,484 | ₩50,710 | ₩50,817 | -0.96% | 4.7만 |
|---|
| 2025.11.12 | ₩51,631 | ₩51,631 | ₩51,444 | ₩51,524 | -0.21% | 6.1만 |
|---|
| 2025.11.11 | ₩51,511 | ₩51,684 | ₩51,391 | ₩51,626 | +0.22% | 15.7만 |
|---|
| 2025.11.10 | ₩51,231 | ₩51,511 | ₩51,124 | ₩51,498 | +0.52% | 7만 |
|---|
| 2025.11.07 | ₩50,443 | ₩50,670 | ₩50,003 | ₩50,577 | +0.26% | 5.8만 |
|---|
| 2025.11.06 | ₩51,124 | ₩51,177 | ₩50,523 | ₩50,697 | -0.84% | 14.8만 |
|---|
| 2025.11.05 | ₩50,924 | ₩51,564 | ₩50,924 | ₩51,431 | +1.00% | 12.8만 |
|---|
| 2025.11.04 | ₩51,177 | ₩51,476 | ₩51,004 | ₩51,010 | -0.33% | 18.2만 |
|---|
| 2025.11.03 | ₩51,951 | ₩52,125 | ₩51,831 | ₩52,031 | +0.15% | 13.9만 |
|---|
| 2025.10.31 | ₩51,724 | ₩51,776 | ₩51,377 | ₩51,631 | -0.18% | 54.2만 |
|---|
| 2025.10.30 | ₩51,631 | ₩51,738 | ₩51,498 | ₩51,524 | -0.21% | 32.4만 |
|---|
| 2025.10.29 | ₩52,138 | ₩52,232 | ₩51,751 | ₩51,925 | -0.41% | 12.1만 |
|---|
| 2025.10.28 | ₩51,244 | ₩51,751 | ₩51,244 | ₩51,631 | +0.76% | 6.3만 |
|---|
| 2025.10.27 | ₩51,404 | ₩51,538 | ₩51,276 | ₩51,471 | +0.13% | 5.8만 |
|---|
| 2025.10.24 | ₩51,111 | ₩51,137 | ₩50,924 | ₩51,111 | 0.00% | 6.9만 |
|---|
| 2025.10.23 | ₩50,777 | ₩50,790 | ₩50,497 | ₩50,710 | -0.13% | 3.7만 |
|---|
| 2025.10.22 | ₩50,550 | ₩50,896 | ₩50,257 | ₩50,510 | -0.08% | 16.2만 |
|---|
| 2025.10.21 | ₩50,617 | ₩50,684 | ₩50,389 | ₩50,470 | -0.29% | 8.3만 |
|---|
| 2025.10.20 | ₩50,710 | ₩51,137 | ₩50,710 | ₩50,870 | +0.32% | 11만 |
|---|
| 2025.10.17 | ₩50,243 | ₩50,522 | ₩50,151 | ₩50,377 | +0.27% | 13.2만 |
|---|
| 2025.10.16 | ₩50,417 | ₩50,689 | ₩50,179 | ₩50,270 | -0.29% | 9.9만 |
|---|
| 2025.10.15 | ₩49,936 | ₩50,063 | ₩49,655 | ₩49,990 | +0.11% | 6.1만 |
|---|
| 2025.10.14 | ₩48,749 | ₩49,336 | ₩48,729 | ₩48,975 | +0.47% | 3.5만 |
|---|
| 2025.10.13 | ₩49,202 | ₩49,603 | ₩49,196 | ₩49,416 | +0.43% | 3.7만 |
|---|
| 2025.10.10 | ₩49,616 | ₩49,643 | ₩48,081 | ₩48,081 | -3.09% | 5.3만 |
|---|