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 | ₩69,170 | ₩69,170 | ₩68,566 | ₩69,009 | -0.23% | 51.1만 |
| 2026.10.08 | ₩69,116 | ₩69,116 | ₩68,083 | ₩68,499 | -0.89% | 11.6만 |
| 2026.10.07 | ₩69,747 | ₩70,216 | ₩69,143 | ₩70,015 | +0.38% | 18만 |
| 2026.10.06 | ₩71,624 | ₩71,624 | ₩70,873 | ₩71,048 | -0.81% | 8만 |
| 2026.10.05 | ₩71,262 | ₩71,705 | ₩71,195 | ₩71,343 | +0.11% | 13만 |
| 2026.10.02 | ₩70,323 | ₩70,753 | ₩70,028 | ₩70,578 | +0.36% | 16.5만 |
| 2026.10.01 | ₩68,808 | ₩69,049 | ₩68,204 | ₩68,969 | +0.23% | 19.8만 |
| 2026.09.30 | ₩69,250 | ₩69,423 | ₩68,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,955 |
| -0.43% |
| 10.2만 |
| 2026.09.29 | ₩69,492 | ₩69,800 | ₩69,183 | ₩69,773 | +0.41% | 14.8만 |
|---|
| 2026.09.28 | ₩69,599 | ₩69,679 | ₩68,734 | ₩69,270 | -0.47% | 18.4만 |
|---|
| 2026.09.25 | ₩70,068 | ₩70,471 | ₩69,800 | ₩70,404 | +0.48% | 7.9만 |
|---|
| 2026.09.24 | ₩69,706 | ₩69,854 | ₩69,036 | ₩69,344 | -0.52% | 9.1만 |
|---|
| 2026.09.23 | ₩70,525 | ₩70,525 | ₩69,451 | ₩69,747 | -1.10% | 72.4만 |
|---|
| 2026.09.22 | ₩70,350 | ₩71,249 | ₩70,350 | ₩71,141 | +1.12% | 11.2만 |
|---|
| 2026.09.21 | ₩70,243 | ₩70,900 | ₩70,122 | ₩70,766 | +0.74% | 14.2만 |
|---|
| 2026.09.18 | ₩68,714 | ₩68,955 | ₩68,326 | ₩68,955 | +0.35% | 6.9만 |
|---|
| 2026.09.17 | ₩68,794 | ₩69,130 | ₩68,620 | ₩68,888 | +0.14% | 15.6만 |
|---|
| 2026.09.16 | ₩68,231 | ₩68,472 | ₩67,077 | ₩67,541 | -1.01% | 11.7만 |
|---|
| 2026.09.15 | ₩67,775 | ₩67,775 | ₩67,181 | ₩67,413 | -0.53% | 9.4만 |
|---|
| 2026.09.14 | ₩67,681 | ₩68,150 | ₩67,292 | ₩67,587 | -0.14% | 8.7만 |
|---|
| 2026.09.11 | ₩69,867 | ₩70,028 | ₩69,545 | ₩69,934 | +0.10% | 7.6만 |
|---|
| 2026.09.10 | ₩69,036 | ₩69,358 | ₩68,741 | ₩68,834 | -0.29% | 8.4만 |
|---|
| 2026.09.09 | ₩70,511 | ₩70,833 | ₩69,975 | ₩70,390 | -0.17% | 11.1만 |
|---|
| 2026.09.08 | ₩70,484 | ₩70,913 | ₩70,162 | ₩70,551 | +0.10% | 8.5만 |
|---|
| 2026.09.04 | ₩69,250 | ₩70,189 | ₩69,250 | ₩70,115 | +1.25% | 9.4만 |
|---|
| 2026.09.03 | ₩68,553 | ₩69,223 | ₩68,157 | ₩69,124 | +0.83% | 12.9만 |
|---|
| 2026.09.02 | ₩68,191 | ₩68,759 | ₩68,003 | ₩68,687 | +0.73% | 6.1만 |
|---|
| 2026.09.01 | ₩68,566 | ₩68,936 | ₩68,030 | ₩68,204 | -0.53% | 11.4만 |
|---|
| 2026.08.31 | ₩68,821 | ₩68,923 | ₩68,271 | ₩68,580 | -0.35% | 7.9만 |
|---|
| 2026.08.28 | ₩69,277 | ₩69,384 | ₩68,405 | ₩68,553 | -1.05% | 9.4만 |
|---|
| 2026.08.27 | ₩69,103 | ₩69,143 | ₩68,499 | ₩69,143 | +0.06% | 11.3만 |
|---|
| 2026.08.26 | ₩68,459 | ₩68,593 | ₩68,274 | ₩68,472 | +0.02% | 7만 |
|---|
| 2026.08.25 | ₩67,882 | ₩68,392 | ₩67,802 | ₩68,392 | +0.75% | 11만 |
|---|
| 2026.08.24 | ₩67,332 | ₩67,332 | ₩66,510 | ₩66,890 | -0.66% | 14.1만 |
|---|
| 2026.08.21 | ₩68,191 | ₩68,231 | ₩67,721 | ₩67,849 | -0.50% | 10.8만 |
|---|
| 2026.08.20 | ₩67,104 | ₩67,601 | ₩67,104 | ₩67,520 | +0.62% | 9.5만 |
|---|
| 2026.08.19 | ₩67,721 | ₩67,869 | ₩66,943 | ₩67,332 | -0.57% | 12만 |
|---|
| 2026.08.18 | ₩67,198 | ₩67,245 | ₩66,314 | ₩66,434 | -1.14% | 10.7만 |
|---|
| 2026.08.17 | ₩68,875 | ₩69,659 | ₩68,754 | ₩68,808 | -0.10% | 41.1만 |
|---|
| 2026.08.14 | ₩68,580 | ₩68,727 | ₩67,976 | ₩68,224 | -0.52% | 8.1만 |
|---|
| 2026.08.13 | ₩67,989 | ₩68,714 | ₩67,902 | ₩68,377 | +0.57% | 11.6만 |
|---|
| 2026.08.12 | ₩68,043 | ₩68,177 | ₩67,520 | ₩67,761 | -0.41% | 11.6만 |
|---|
| 2026.08.11 | ₩66,769 | ₩66,809 | ₩66,112 | ₩66,286 | -0.72% | 14.4만 |
|---|
| 2026.08.10 | ₩66,085 | ₩66,206 | ₩65,803 | ₩65,951 | -0.20% | 28.5만 |
|---|
| 2026.08.07 | ₩66,635 | ₩66,702 | ₩65,602 | ₩66,474 | -0.24% | 8.3만 |
|---|
| 2026.08.06 | ₩65,213 | ₩66,231 | ₩65,025 | ₩65,629 | +0.64% | 19.4만 |
|---|
| 2026.08.05 | ₩66,340 | ₩66,635 | ₩66,031 | ₩66,031 | -0.47% | 31.1만 |
|---|
| 2026.08.04 | ₩65,575 | ₩66,675 | ₩65,535 | ₩66,474 | +1.37% | 9.2만 |
|---|
| 2026.08.03 | ₩63,416 | ₩64,328 | ₩63,054 | ₩64,167 | +1.18% | 22.2만 |
|---|
| 2026.07.31 | ₩64,596 | ₩64,596 | ₩62,879 | ₩63,563 | -1.60% | 11.3만 |
|---|
| 2026.07.30 | ₩61,900 | ₩63,074 | ₩61,665 | ₩63,027 | +1.82% | 15.3만 |
|---|
| 2026.07.29 | ₩61,243 | ₩61,994 | ₩59,821 | ₩60,304 | -1.53% | 17.6만 |
|---|
| 2026.07.28 | ₩61,954 | ₩62,665 | ₩61,431 | ₩62,061 | +0.17% | 29.2만 |
|---|
| 2026.07.27 | ₩64,516 | ₩64,811 | ₩63,147 | ₩63,952 | -0.87% | 10.1만 |
|---|
| 2026.07.24 | ₩64,811 | ₩64,851 | ₩63,805 | ₩63,979 | -1.28% | 11.4만 |
|---|
| 2026.07.23 | ₩65,052 | ₩65,817 | ₩64,858 | ₩65,213 | +0.25% | 9.2만 |
|---|
| 2026.07.22 | ₩65,548 | ₩66,219 | ₩65,387 | ₩65,817 | +0.41% | 12.8만 |
|---|
| 2026.07.21 | ₩65,374 | ₩66,152 | ₩65,280 | ₩66,031 | +1.01% | 14.8만 |
|---|
| 2026.07.20 | ₩64,033 | ₩64,422 | ₩63,555 | ₩63,724 | -0.48% | 10.6만 |
|---|
| 2026.07.17 | ₩62,839 | ₩64,542 | ₩62,463 | ₩64,019 | +1.88% | 14.4만 |
|---|
| 2026.07.16 | ₩65,133 | ₩65,414 | ₩64,583 | ₩64,945 | -0.29% | 17.3만 |
|---|
| 2026.07.15 | ₩66,930 | ₩66,984 | ₩65,387 | ₩66,380 | -0.82% | 15.1만 |
|---|
| 2026.07.14 | ₩66,393 | ₩66,890 | ₩66,071 | ₩66,782 | +0.59% | 16.8만 |
|---|
| 2026.07.13 | ₩66,514 | ₩66,729 | ₩65,649 | ₩65,803 | -1.07% | 21만 |
|---|
| 2026.07.10 | ₩67,735 | ₩68,513 | ₩67,564 | ₩68,285 | +0.81% | 7.4만 |
|---|
| 2026.07.09 | ₩67,654 | ₩68,244 | ₩67,560 | ₩67,869 | +0.32% | 19.3만 |
|---|
| 2026.07.08 | ₩66,273 | ₩67,547 | ₩65,998 | ₩67,292 | +1.54% | 12.8만 |
|---|
| 2026.07.07 | ₩67,694 | ₩67,708 | ₩66,621 | ₩66,876 | -1.21% | 26.4만 |
|---|
| 2026.07.06 | ₩69,237 | ₩69,881 | ₩69,156 | ₩69,451 | +0.31% | 15.7만 |
|---|
| 2026.07.02 | ₩68,848 | ₩69,586 | ₩66,798 | ₩67,909 | -1.36% | 19.2만 |
|---|
| 2026.07.01 | ₩69,532 | ₩69,626 | ₩68,486 | ₩68,593 | -1.35% | 36.2만 |
|---|
| 2026.06.30 | ₩70,122 | ₩71,115 | ₩69,767 | ₩70,927 | +1.15% | 13.1만 |
|---|
| 2026.06.29 | ₩69,237 | ₩69,800 | ₩67,851 | ₩69,800 | +0.81% | 9.6만 |
|---|
| 2026.06.26 | ₩68,325 | ₩69,787 | ₩68,184 | ₩69,170 | +1.24% | 17.1만 |
|---|
| 2026.06.25 | ₩70,887 | ₩70,967 | ₩69,130 | ₩69,881 | -1.42% | 42.5만 |
|---|
| 2026.06.24 | ₩69,425 | ₩69,612 | ₩68,421 | ₩69,344 | -0.12% | 19만 |
|---|
| 2026.06.23 | ₩69,317 | ₩70,162 | ₩68,794 | ₩69,049 | -0.39% | 19.5만 |
|---|
| 2026.06.22 | ₩73,837 | ₩74,347 | ₩73,262 | ₩73,717 | -0.16% | 36.8만 |
|---|
| 2026.06.18 | ₩72,832 | ₩73,677 | ₩72,778 | ₩73,529 | +0.96% | 12.1만 |
|---|
| 2026.06.17 | ₩71,946 | ₩72,536 | ₩70,820 | ₩70,860 | -1.51% | 10.2만 |
|---|
| 2026.06.16 | ₩71,893 | ₩72,174 | ₩70,605 | ₩70,913 | -1.36% | 21.6만 |
|---|
| 2026.06.15 | ₩71,611 | ₩72,201 | ₩71,504 | ₩72,161 | +0.77% | 23.4만 |
|---|
| 2026.06.12 | ₩68,915 | ₩69,626 | ₩68,526 | ₩69,371 | +0.66% | 18.9만 |
|---|
| 2026.06.11 | ₩66,635 | ₩69,304 | ₩66,481 | ₩69,197 | +3.84% | 20.9만 |
|---|
| 2026.06.10 | ₩66,675 | ₩67,587 | ₩65,454 | ₩65,803 | -1.31% | 15.1만 |
|---|
| 2026.06.09 | ₩68,875 | ₩68,923 | ₩65,374 | ₩67,332 | -2.24% | 23.3만 |
|---|
| 2026.06.08 | ₩67,426 | ₩67,601 | ₩66,756 | ₩67,037 | -0.58% | 22.5만 |
|---|
| 2026.06.05 | ₩68,003 | ₩68,057 | ₩65,387 | ₩65,615 | -3.51% | 21.8만 |
|---|
| 2026.06.04 | ₩69,599 | ₩70,753 | ₩69,237 | ₩70,484 | +1.27% | 46.3만 |
|---|
| 2026.06.03 | ₩71,504 | ₩71,557 | ₩70,699 | ₩71,168 | -0.47% | 17.9만 |
|---|
| 2026.06.02 | ₩71,289 | ₩72,067 | ₩70,967 | ₩72,067 | +1.09% | 16.4만 |
|---|
| 2026.06.01 | ₩70,659 | ₩72,013 | ₩70,659 | ₩71,665 | +1.42% | 19.7만 |
|---|
| 2026.05.29 | ₩70,766 | ₩70,820 | ₩69,988 | ₩70,323 | -0.63% | 29.7만 |
|---|
| 2026.05.28 | ₩69,089 | ₩70,431 | ₩68,821 | ₩70,296 | +1.75% | 23.8만 |
|---|
| 2026.05.27 | ₩69,867 | ₩70,129 | ₩68,985 | ₩69,532 | -0.48% | 26.2만 |
|---|
| 2026.05.26 | ₩68,647 | ₩69,358 | ₩68,419 | ₩69,130 | +0.70% | 27.3만 |
|---|
| 2026.05.22 | ₩66,756 | ₩66,943 | ₩66,112 | ₩66,259 | -0.74% | 11.7만 |
|---|
| 2026.05.21 | ₩65,387 | ₩66,635 | ₩65,178 | ₩66,326 | +1.44% | 13.8만 |
|---|
| 2026.05.20 | ₩64,301 | ₩65,481 | ₩64,073 | ₩65,454 | +1.79% | 11.9만 |
|---|
| 2026.05.19 | ₩63,268 | ₩64,569 | ₩63,009 | ₩63,952 | +1.08% | 14.7만 |
|---|
| 2026.05.18 | ₩65,709 | ₩65,709 | ₩64,133 | ₩64,918 | -1.20% | 9.2만 |
|---|
| 2026.05.15 | ₩65,092 | ₩65,294 | ₩64,475 | ₩64,945 | -0.23% | 9만 |
|---|
| 2026.05.14 | ₩66,756 | ₩67,453 | ₩66,688 | ₩67,305 | +0.82% | 15.5만 |
|---|
| 2026.05.13 | ₩66,259 | ₩66,715 | ₩65,768 | ₩66,554 | +0.45% | 20.5만 |
|---|
| 2026.05.12 | ₩65,776 | ₩65,897 | ₩64,220 | ₩65,226 | -0.84% | 17.1만 |
|---|
| 2026.05.11 | ₩67,788 | ₩67,829 | ₩67,292 | ₩67,641 | -0.22% | 31.7만 |
|---|
| 2026.05.08 | ₩67,024 | ₩67,936 | ₩66,931 | ₩67,936 | +1.36% | 25.5만 |
|---|
| 2026.05.07 | ₩67,359 | ₩67,359 | ₩66,192 | ₩66,246 | -1.65% | 26.6만 |
|---|
| 2026.05.06 | ₩66,595 | ₩67,305 | ₩66,413 | ₩67,212 | +0.93% | 16만 |
|---|
| 2026.05.05 | ₩64,489 | ₩65,320 | ₩64,241 | ₩65,092 | +0.94% | 19.3만 |
|---|
| 2026.05.04 | ₩63,845 | ₩64,301 | ₩63,174 | ₩63,469 | -0.59% | 31.4만 |
|---|
| 2026.05.01 | ₩63,040 | ₩63,992 | ₩62,953 | ₩63,389 | +0.55% | 18.9만 |
|---|
| 2026.04.30 | ₩62,718 | ₩63,429 | ₩62,209 | ₩63,282 | +0.90% | 27.8만 |
|---|
| 2026.04.29 | ₩62,423 | ₩62,490 | ₩61,820 | ₩62,128 | -0.47% | 13만 |
|---|
| 2026.04.28 | ₩62,235 | ₩62,504 | ₩61,900 | ₩62,423 | +0.30% | 14.9만 |
|---|
| 2026.04.27 | ₩63,027 | ₩63,288 | ₩62,879 | ₩63,027 | 0.00% | 13.8만 |
|---|
| 2026.04.24 | ₩62,530 | ₩63,147 | ₩62,396 | ₩63,000 | +0.75% | 10.8만 |
|---|
| 2026.04.23 | ₩61,940 | ₩62,235 | ₩60,820 | ₩61,498 | -0.71% | 17.4만 |
|---|
| 2026.04.22 | ₩61,887 | ₩62,571 | ₩61,833 | ₩62,437 | +0.89% | 18.3만 |
|---|
| 2026.04.21 | ₩62,115 | ₩62,222 | ₩60,988 | ₩61,109 | -1.62% | 14.1만 |
|---|
| 2026.04.20 | ₩61,927 | ₩61,940 | ₩61,494 | ₩61,846 | -0.13% | 19.8만 |
|---|
| 2026.04.17 | ₩62,437 | ₩63,013 | ₩62,249 | ₩62,477 | +0.06% | 11.6만 |
|---|
| 2026.04.16 | ₩61,149 | ₩61,364 | ₩60,800 | ₩61,122 | -0.04% | 11.6만 |
|---|
| 2026.04.15 | ₩60,840 | ₩61,109 | ₩60,586 | ₩61,042 | +0.33% | 16.6만 |
|---|
| 2026.04.14 | ₩60,371 | ₩61,028 | ₩60,358 | ₩61,001 | +1.04% | 13.5만 |
|---|
| 2026.04.13 | ₩58,681 | ₩59,848 | ₩58,681 | ₩59,674 | +1.69% | 19만 |
|---|
| 2026.04.10 | ₩59,352 | ₩59,499 | ₩58,949 | ₩59,231 | -0.20% | 20.2만 |
|---|
| 2026.04.09 | ₩58,319 | ₩59,043 | ₩58,088 | ₩58,922 | +1.03% | 13.4만 |
|---|
| 2026.04.08 | ₩59,486 | ₩59,486 | ₩58,493 | ₩58,963 | -0.88% | 23.4만 |
|---|
| 2026.04.07 | ₩55,408 | ₩55,730 | ₩54,711 | ₩55,583 | +0.31% | 15만 |
|---|
| 2026.04.06 | ₩55,220 | ₩55,568 | ₩54,939 | ₩55,381 | +0.29% | 18.1만 |
|---|
| 2026.04.02 | ₩53,504 | ₩55,006 | ₩53,437 | ₩54,590 | +2.03% | 24.6만 |
|---|
| 2026.04.01 | ₩55,100 | ₩55,824 | ₩55,019 | ₩55,247 | +0.27% | 27만 |
|---|
| 2026.03.31 | ₩52,940 | ₩54,764 | ₩52,900 | ₩54,738 | +3.39% | 20.2만 |
|---|
| 2026.03.30 | ₩53,396 | ₩53,410 | ₩52,256 | ₩52,605 | -1.48% | 41.5만 |
|---|
| 2026.03.27 | ₩53,343 | ₩53,665 | ₩53,034 | ₩53,142 | -0.38% | 18.1만 |
|---|
| 2026.03.26 | ₩54,308 | ₩54,709 | ₩53,530 | ₩53,530 | -1.43% | 10.9만 |
|---|
| 2026.03.25 | ₩55,395 | ₩55,705 | ₩55,125 | ₩55,314 | -0.15% | 16.8만 |
|---|
| 2026.03.24 | ₩54,322 | ₩55,033 | ₩54,248 | ₩54,577 | +0.47% | 14.9만 |
|---|
| 2026.03.23 | ₩55,194 | ₩56,099 | ₩55,021 | ₩55,596 | +0.73% | 7.6만 |
|---|
| 2026.03.20 | ₩55,207 | ₩55,207 | ₩53,517 | ₩53,665 | -2.79% | 12.9만 |
|---|
| 2026.03.19 | ₩54,483 | ₩55,824 | ₩54,357 | ₩55,650 | +2.14% | 46.2만 |
|---|
| 2026.03.18 | ₩56,334 | ₩56,522 | ₩55,502 | ₩55,502 | -1.48% | 15.4만 |
|---|
| 2026.03.17 | ₩56,696 | ₩56,817 | ₩56,267 | ₩56,615 | -0.14% | 35.8만 |
|---|
| 2026.03.16 | ₩55,690 | ₩56,159 | ₩55,524 | ₩55,972 | +0.51% | 13.1만 |
|---|
| 2026.03.13 | ₩55,422 | ₩55,703 | ₩54,308 | ₩54,469 | -1.72% | 13.4만 |
|---|
| 2026.03.12 | ₩55,985 | ₩55,985 | ₩54,536 | ₩54,751 | -2.20% | 44.9만 |
|---|
| 2026.03.11 | ₩56,602 | ₩57,232 | ₩56,495 | ₩56,924 | +0.57% | 8.6만 |
|---|
| 2026.03.10 | ₩56,642 | ₩57,782 | ₩56,280 | ₩56,522 | -0.21% | 20.7만 |
|---|
| 2026.03.09 | ₩54,536 | ₩56,776 | ₩54,121 | ₩56,589 | +3.76% | 20.2만 |
|---|
| 2026.03.06 | ₩55,207 | ₩55,931 | ₩54,818 | ₩55,368 | +0.29% | 84.4만 |
|---|
| 2026.03.05 | ₩56,776 | ₩57,105 | ₩55,341 | ₩56,280 | -0.87% | 28.4만 |
|---|
| 2026.03.04 | ₩57,004 | ₩58,238 | ₩56,830 | ₩57,627 | +1.09% | 32.4만 |
|---|
| 2026.03.03 | ₩56,361 | ₩57,326 | ₩55,140 | ₩56,978 | +1.09% | 39.1만 |
|---|
| 2026.03.02 | ₩59,472 | ₩60,337 | ₩59,352 | ₩59,995 | +0.88% | 27.8만 |
|---|
| 2026.02.27 | ₩60,706 | ₩61,176 | ₩60,590 | ₩61,122 | +0.68% | 14만 |
|---|
| 2026.02.26 | ₩61,766 | ₩61,766 | ₩60,520 | ₩61,283 | -0.78% | 24.2만 |
|---|
| 2026.02.25 | ₩61,431 | ₩61,578 | ₩61,216 | ₩61,498 | +0.11% | 21.8만 |
|---|
| 2026.02.24 | ₩60,250 | ₩60,895 | ₩60,103 | ₩60,666 | +0.69% | 22만 |
|---|
| 2026.02.23 | ₩59,714 | ₩59,969 | ₩59,287 | ₩59,419 | -0.49% | 16만 |
|---|
| 2026.02.20 | ₩58,976 | ₩60,291 | ₩58,963 | ₩60,250 | +2.16% | 23.7만 |
|---|
| 2026.02.19 | ₩58,627 | ₩58,842 | ₩58,326 | ₩58,842 | +0.37% | 36.4만 |
|---|
| 2026.02.18 | ₩58,989 | ₩59,405 | ₩58,721 | ₩59,043 | +0.09% | 59.8만 |
|---|
| 2026.02.17 | ₩58,694 | ₩59,003 | ₩58,037 | ₩58,708 | +0.02% | 25.5만 |
|---|
| 2026.02.13 | ₩58,721 | ₩59,097 | ₩58,051 | ₩59,070 | +0.59% | 41.6만 |
|---|
| 2026.02.12 | ₩59,674 | ₩59,674 | ₩58,607 | ₩58,735 | -1.57% | 22.4만 |
|---|
| 2026.02.11 | ₩58,694 | ₩59,285 | ₩58,359 | ₩59,150 | +0.78% | 25.3만 |
|---|
| 2026.02.10 | ₩58,185 | ₩58,212 | ₩57,880 | ₩58,024 | -0.28% | 23.3만 |
|---|
| 2026.02.09 | ₩57,353 | ₩58,051 | ₩57,273 | ₩57,876 | +0.91% | 23.2만 |
|---|
| 2026.02.06 | ₩56,830 | ₩57,514 | ₩56,696 | ₩57,514 | +1.20% | 81.5만 |
|---|
| 2026.02.05 | ₩55,878 | ₩56,414 | ₩55,703 | ₩55,945 | +0.12% | 25.6만 |
|---|
| 2026.02.04 | ₩57,273 | ₩57,367 | ₩56,012 | ₩56,200 | -1.87% | 44.9만 |
|---|
| 2026.02.03 | ₩57,393 | ₩57,393 | ₩56,387 | ₩56,937 | -0.79% | 28.8만 |
|---|
| 2026.02.02 | ₩55,516 | ₩56,615 | ₩55,516 | ₩56,508 | +1.79% | 22.6만 |
|---|
| 2026.01.30 | ₩56,575 | ₩56,763 | ₩55,717 | ₩55,891 | -1.21% | 29만 |
|---|
| 2026.01.29 | ₩57,299 | ₩57,360 | ₩56,133 | ₩56,924 | -0.66% | 21만 |
|---|
| 2026.01.28 | ₩57,407 | ₩57,541 | ₩57,031 | ₩57,420 | +0.02% | 53.3만 |
|---|
| 2026.01.27 | ₩56,602 | ₩57,152 | ₩56,602 | ₩57,152 | +0.97% | 21.7만 |
|---|
| 2026.01.26 | ₩55,717 | ₩55,998 | ₩55,663 | ₩55,744 | +0.05% | 17.7만 |
|---|
| 2026.01.23 | ₩55,046 | ₩55,757 | ₩55,033 | ₩55,663 | +1.12% | 35.5만 |
|---|
| 2026.01.22 | ₩54,966 | ₩55,556 | ₩54,966 | ₩55,207 | +0.44% | 34.9만 |
|---|
| 2026.01.21 | ₩54,483 | ₩54,992 | ₩54,362 | ₩54,738 | +0.47% | 76.2만 |
|---|
| 2026.01.20 | ₩53,946 | ₩54,268 | ₩53,852 | ₩53,946 | 0.00% | 21.8만 |
|---|
| 2026.01.16 | ₩54,469 | ₩54,512 | ₩54,134 | ₩54,456 | -0.02% | 33.1만 |
|---|
| 2026.01.15 | ₩54,469 | ₩54,684 | ₩54,335 | ₩54,362 | -0.20% | 38.9만 |
|---|
| 2026.01.14 | ₩53,772 | ₩54,067 | ₩53,705 | ₩54,067 | +0.55% | 22만 |
|---|
| 2026.01.13 | ₩53,987 | ₩54,000 | ₩53,624 | ₩53,705 | -0.52% | 15.2만 |
|---|
| 2026.01.12 | ₩53,504 | ₩54,040 | ₩53,457 | ₩54,000 | +0.93% | 11.6만 |
|---|
| 2026.01.09 | ₩53,356 | ₩53,644 | ₩53,260 | ₩53,624 | +0.50% | 12.9만 |
|---|
| 2026.01.08 | ₩53,450 | ₩53,450 | ₩53,116 | ₩53,343 | -0.20% | 28.2만 |
|---|
| 2026.01.07 | ₩53,571 | ₩53,678 | ₩53,450 | ₩53,490 | -0.15% | 15.3만 |
|---|
| 2026.01.06 | ₩53,678 | ₩53,852 | ₩53,530 | ₩53,799 | +0.22% | 63.9만 |
|---|
| 2026.01.05 | ₩53,142 | ₩53,403 | ₩53,007 | ₩53,276 | +0.25% | 32.3만 |
|---|
| 2026.01.02 | ₩52,390 | ₩52,712 | ₩52,364 | ₩52,632 | +0.46% | 34.5만 |
|---|
| 2025.12.31 | ₩51,599 | ₩51,692 | ₩51,452 | ₩51,452 | -0.29% | 16.6만 |
|---|
| 2025.12.30 | ₩51,478 | ₩51,586 | ₩51,372 | ₩51,478 | 0.00% | 14만 |
|---|
| 2025.12.29 | ₩51,210 | ₩51,304 | ₩50,982 | ₩51,304 | +0.18% | 6.2만 |
|---|
| 2025.12.26 | ₩51,036 | ₩51,193 | ₩50,928 | ₩51,089 | +0.11% | 14만 |
|---|
| 2025.12.24 | ₩50,700 | ₩50,875 | ₩50,695 | ₩50,754 | +0.11% | 13만 |
|---|
| 2025.12.23 | ₩50,244 | ₩50,660 | ₩50,244 | ₩50,620 | +0.75% | 15.1만 |
|---|
| 2025.12.22 | ₩50,164 | ₩50,271 | ₩50,044 | ₩50,191 | +0.05% | 9.3만 |
|---|
| 2025.12.19 | ₩49,560 | ₩50,055 | ₩49,560 | ₩49,829 | +0.54% | 24만 |
|---|
| 2025.12.18 | ₩49,399 | ₩49,654 | ₩49,299 | ₩49,421 | +0.04% | 17.8만 |
|---|
| 2025.12.17 | ₩50,942 | ₩50,982 | ₩50,244 | ₩50,322 | -1.22% | 4만 |
|---|
| 2025.12.16 | ₩50,902 | ₩50,982 | ₩50,593 | ₩50,835 | -0.13% | 8.5만 |
|---|
| 2025.12.15 | ₩51,492 | ₩51,610 | ₩51,049 | ₩51,049 | -0.86% | 8.2만 |
|---|
| 2025.12.12 | ₩51,706 | ₩51,720 | ₩50,835 | ₩51,076 | -1.22% | 20.2만 |
|---|
| 2025.12.11 | ₩51,653 | ₩51,921 | ₩51,508 | ₩51,706 | +0.10% | 8.2만 |
|---|
| 2025.12.10 | ₩51,559 | ₩52,176 | ₩51,398 | ₩52,055 | +0.96% | 6.5만 |
|---|
| 2025.12.09 | ₩51,384 | ₩51,520 | ₩51,143 | ₩51,486 | +0.20% | 4.4만 |
|---|
| 2025.12.08 | ₩51,505 | ₩51,505 | ₩51,103 | ₩51,210 | -0.57% | 3.7만 |
|---|
| 2025.12.05 | ₩51,519 | ₩51,785 | ₩51,170 | ₩51,264 | -0.49% | 5.6만 |
|---|
| 2025.12.04 | ₩51,049 | ₩51,116 | ₩50,848 | ₩51,076 | +0.05% | 16.6만 |
|---|
| 2025.12.03 | ₩50,754 | ₩51,076 | ₩50,754 | ₩51,076 | +0.63% | 26.7만 |
|---|
| 2025.12.02 | ₩50,928 | ₩51,036 | ₩50,633 | ₩50,849 | -0.16% | 4.5만 |
|---|
| 2025.12.01 | ₩50,580 | ₩50,848 | ₩50,580 | ₩50,660 | +0.16% | 11.6만 |
|---|
| 2025.11.28 | ₩50,808 | ₩50,982 | ₩50,647 | ₩50,982 | +0.34% | 3.8만 |
|---|
| 2025.11.26 | ₩50,647 | ₩50,969 | ₩50,553 | ₩50,808 | +0.32% | 10.8만 |
|---|
| 2025.11.25 | ₩49,949 | ₩50,298 | ₩49,556 | ₩50,285 | +0.67% | 16.2만 |
|---|
| 2025.11.24 | ₩49,533 | ₩50,150 | ₩49,533 | ₩50,074 | +1.09% | 6만 |
|---|
| 2025.11.21 | ₩49,399 | ₩50,010 | ₩49,252 | ₩49,775 | +0.76% | 5.9만 |
|---|
| 2025.11.20 | ₩51,063 | ₩51,155 | ₩49,761 | ₩49,869 | -2.34% | 8.5만 |
|---|
| 2025.11.19 | ₩50,365 | ₩50,767 | ₩50,150 | ₩50,392 | +0.05% | 5.2만 |
|---|
| 2025.11.18 | ₩50,352 | ₩50,754 | ₩50,165 | ₩50,459 | +0.21% | 4.5만 |
|---|
| 2025.11.17 | ₩50,821 | ₩51,313 | ₩50,606 | ₩50,721 | -0.20% | 8.1만 |
|---|
| 2025.11.14 | ₩50,727 | ₩51,619 | ₩50,727 | ₩51,324 | +1.18% | 10.8만 |
|---|
| 2025.11.13 | ₩51,572 | ₩51,747 | ₩50,969 | ₩51,076 | -0.96% | 4.7만 |
|---|
| 2025.11.12 | ₩51,894 | ₩51,894 | ₩51,706 | ₩51,787 | -0.21% | 6.1만 |
|---|
| 2025.11.11 | ₩51,773 | ₩51,948 | ₩51,653 | ₩51,889 | +0.22% | 15.7만 |
|---|
| 2025.11.10 | ₩51,492 | ₩51,773 | ₩51,384 | ₩51,760 | +0.52% | 7만 |
|---|
| 2025.11.07 | ₩50,700 | ₩50,928 | ₩50,258 | ₩50,835 | +0.26% | 5.8만 |
|---|
| 2025.11.06 | ₩51,384 | ₩51,438 | ₩50,781 | ₩50,955 | -0.84% | 14.8만 |
|---|
| 2025.11.05 | ₩51,183 | ₩51,827 | ₩51,183 | ₩51,693 | +1.00% | 12.8만 |
|---|
| 2025.11.04 | ₩51,438 | ₩51,739 | ₩51,264 | ₩51,270 | -0.33% | 18.2만 |
|---|
| 2025.11.03 | ₩52,216 | ₩52,390 | ₩52,095 | ₩52,297 | +0.15% | 13.9만 |
|---|
| 2025.10.31 | ₩51,988 | ₩52,040 | ₩51,639 | ₩51,894 | -0.18% | 54.2만 |
|---|
| 2025.10.30 | ₩51,894 | ₩52,001 | ₩51,760 | ₩51,787 | -0.21% | 32.4만 |
|---|
| 2025.10.29 | ₩52,404 | ₩52,498 | ₩52,015 | ₩52,189 | -0.41% | 12.1만 |
|---|
| 2025.10.28 | ₩51,505 | ₩52,015 | ₩51,505 | ₩51,894 | +0.76% | 6.3만 |
|---|
| 2025.10.27 | ₩51,666 | ₩51,800 | ₩51,537 | ₩51,733 | +0.13% | 5.8만 |
|---|
| 2025.10.24 | ₩51,371 | ₩51,398 | ₩51,183 | ₩51,371 | 0.00% | 6.9만 |
|---|
| 2025.10.23 | ₩51,036 | ₩51,049 | ₩50,754 | ₩50,969 | -0.13% | 3.7만 |
|---|
| 2025.10.22 | ₩50,808 | ₩51,155 | ₩50,513 | ₩50,767 | -0.08% | 16.2만 |
|---|
| 2025.10.21 | ₩50,875 | ₩50,942 | ₩50,645 | ₩50,727 | -0.29% | 8.3만 |
|---|
| 2025.10.20 | ₩50,969 | ₩51,398 | ₩50,969 | ₩51,130 | +0.32% | 11만 |
|---|
| 2025.10.17 | ₩50,499 | ₩50,780 | ₩50,407 | ₩50,633 | +0.27% | 13.2만 |
|---|
| 2025.10.16 | ₩50,674 | ₩50,947 | ₩50,435 | ₩50,526 | -0.29% | 9.9만 |
|---|
| 2025.10.15 | ₩50,191 | ₩50,318 | ₩49,908 | ₩50,244 | +0.11% | 6.1만 |
|---|
| 2025.10.14 | ₩48,997 | ₩49,587 | ₩48,977 | ₩49,225 | +0.47% | 3.5만 |
|---|
| 2025.10.13 | ₩49,453 | ₩49,855 | ₩49,446 | ₩49,668 | +0.43% | 3.7만 |
|---|
| 2025.10.10 | ₩49,869 | ₩49,896 | ₩48,326 | ₩48,326 | -3.09% | 5.3만 |
|---|