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 | ₩68,916 | ₩68,916 | ₩68,314 | ₩68,755 | -0.23% | 51.1만 |
| 2026.10.08 | ₩68,862 | ₩68,862 | ₩67,833 | ₩68,247 | -0.89% | 11.6만 |
| 2026.10.07 | ₩69,490 | ₩69,958 | ₩68,889 | ₩69,757 | +0.38% | 18만 |
| 2026.10.06 | ₩71,361 | ₩71,361 | ₩70,613 | ₩70,786 | -0.81% | 8만 |
| 2026.10.05 | ₩71,000 | ₩71,441 | ₩70,933 | ₩71,080 | +0.11% | 13만 |
| 2026.10.02 | ₩70,065 | ₩70,492 | ₩69,771 | ₩70,319 | +0.36% | 16.5만 |
| 2026.10.01 | ₩68,555 | ₩68,795 | ₩67,953 | ₩68,715 | +0.23% | 19.8만 |
| 2026.09.30 | ₩68,996 | ₩69,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,702 |
| -0.43% |
| 10.2만 |
| 2026.09.29 | ₩69,236 | ₩69,544 | ₩68,929 | ₩69,517 | +0.41% | 14.8만 |
|---|
| 2026.09.28 | ₩69,343 | ₩69,423 | ₩68,481 | ₩69,016 | -0.47% | 18.4만 |
|---|
| 2026.09.25 | ₩69,811 | ₩70,212 | ₩69,544 | ₩70,145 | +0.48% | 7.9만 |
|---|
| 2026.09.24 | ₩69,450 | ₩69,597 | ₩68,782 | ₩69,089 | -0.52% | 9.1만 |
|---|
| 2026.09.23 | ₩70,265 | ₩70,265 | ₩69,196 | ₩69,490 | -1.10% | 72.4만 |
|---|
| 2026.09.22 | ₩70,092 | ₩70,987 | ₩70,092 | ₩70,880 | +1.12% | 11.2만 |
|---|
| 2026.09.21 | ₩69,985 | ₩70,639 | ₩69,864 | ₩70,506 | +0.74% | 14.2만 |
|---|
| 2026.09.18 | ₩68,461 | ₩68,702 | ₩68,075 | ₩68,702 | +0.35% | 6.9만 |
|---|
| 2026.09.17 | ₩68,541 | ₩68,875 | ₩68,368 | ₩68,635 | +0.14% | 15.6만 |
|---|
| 2026.09.16 | ₩67,980 | ₩68,221 | ₩66,831 | ₩67,293 | -1.01% | 11.7만 |
|---|
| 2026.09.15 | ₩67,526 | ₩67,526 | ₩66,934 | ₩67,165 | -0.53% | 9.4만 |
|---|
| 2026.09.14 | ₩67,432 | ₩67,900 | ₩67,045 | ₩67,339 | -0.14% | 8.7만 |
|---|
| 2026.09.11 | ₩69,610 | ₩69,771 | ₩69,290 | ₩69,677 | +0.10% | 7.6만 |
|---|
| 2026.09.10 | ₩68,782 | ₩69,103 | ₩68,488 | ₩68,581 | -0.29% | 8.4만 |
|---|
| 2026.09.09 | ₩70,252 | ₩70,573 | ₩69,717 | ₩70,132 | -0.17% | 11.1만 |
|---|
| 2026.09.08 | ₩70,225 | ₩70,653 | ₩69,904 | ₩70,292 | +0.10% | 8.5만 |
|---|
| 2026.09.04 | ₩68,996 | ₩69,931 | ₩68,996 | ₩69,858 | +1.25% | 9.4만 |
|---|
| 2026.09.03 | ₩68,301 | ₩68,969 | ₩67,907 | ₩68,870 | +0.83% | 12.9만 |
|---|
| 2026.09.02 | ₩67,940 | ₩68,507 | ₩67,753 | ₩68,434 | +0.73% | 6.1만 |
|---|
| 2026.09.01 | ₩68,314 | ₩68,683 | ₩67,780 | ₩67,953 | -0.53% | 11.4만 |
|---|
| 2026.08.31 | ₩68,568 | ₩68,670 | ₩68,020 | ₩68,328 | -0.35% | 7.9만 |
|---|
| 2026.08.28 | ₩69,022 | ₩69,129 | ₩68,154 | ₩68,301 | -1.05% | 9.4만 |
|---|
| 2026.08.27 | ₩68,849 | ₩68,889 | ₩68,247 | ₩68,889 | +0.06% | 11.3만 |
|---|
| 2026.08.26 | ₩68,207 | ₩68,341 | ₩68,023 | ₩68,221 | +0.02% | 7만 |
|---|
| 2026.08.25 | ₩67,633 | ₩68,140 | ₩67,552 | ₩68,140 | +0.75% | 11만 |
|---|
| 2026.08.24 | ₩67,085 | ₩67,085 | ₩66,266 | ₩66,644 | -0.66% | 14.1만 |
|---|
| 2026.08.21 | ₩67,940 | ₩67,980 | ₩67,472 | ₩67,599 | -0.50% | 10.8만 |
|---|
| 2026.08.20 | ₩66,858 | ₩67,352 | ₩66,858 | ₩67,272 | +0.62% | 9.5만 |
|---|
| 2026.08.19 | ₩67,472 | ₩67,619 | ₩66,697 | ₩67,085 | -0.57% | 12만 |
|---|
| 2026.08.18 | ₩66,951 | ₩66,998 | ₩66,070 | ₩66,189 | -1.14% | 10.7만 |
|---|
| 2026.08.17 | ₩68,622 | ₩69,403 | ₩68,501 | ₩68,555 | -0.10% | 41.1만 |
|---|
| 2026.08.14 | ₩68,328 | ₩68,475 | ₩67,726 | ₩67,973 | -0.52% | 8.1만 |
|---|
| 2026.08.13 | ₩67,740 | ₩68,461 | ₩67,653 | ₩68,126 | +0.57% | 11.6만 |
|---|
| 2026.08.12 | ₩67,793 | ₩67,927 | ₩67,272 | ₩67,512 | -0.41% | 11.6만 |
|---|
| 2026.08.11 | ₩66,524 | ₩66,564 | ₩65,869 | ₩66,042 | -0.72% | 14.4만 |
|---|
| 2026.08.10 | ₩65,842 | ₩65,962 | ₩65,561 | ₩65,708 | -0.20% | 28.5만 |
|---|
| 2026.08.07 | ₩66,390 | ₩66,457 | ₩65,361 | ₩66,230 | -0.24% | 8.3만 |
|---|
| 2026.08.06 | ₩64,973 | ₩65,988 | ₩64,786 | ₩65,388 | +0.64% | 19.4만 |
|---|
| 2026.08.05 | ₩66,096 | ₩66,390 | ₩65,789 | ₩65,789 | -0.47% | 31.1만 |
|---|
| 2026.08.04 | ₩65,334 | ₩66,430 | ₩65,294 | ₩66,230 | +1.37% | 9.2만 |
|---|
| 2026.08.03 | ₩63,183 | ₩64,091 | ₩62,822 | ₩63,931 | +1.18% | 22.2만 |
|---|
| 2026.07.31 | ₩64,359 | ₩64,359 | ₩62,648 | ₩63,330 | -1.60% | 11.3만 |
|---|
| 2026.07.30 | ₩61,673 | ₩62,842 | ₩61,439 | ₩62,795 | +1.82% | 15.3만 |
|---|
| 2026.07.29 | ₩61,018 | ₩61,766 | ₩59,601 | ₩60,082 | -1.53% | 17.6만 |
|---|
| 2026.07.28 | ₩61,726 | ₩62,434 | ₩61,205 | ₩61,833 | +0.17% | 29.2만 |
|---|
| 2026.07.27 | ₩64,278 | ₩64,572 | ₩62,915 | ₩63,717 | -0.87% | 10.1만 |
|---|
| 2026.07.24 | ₩64,572 | ₩64,613 | ₩63,570 | ₩63,744 | -1.28% | 11.4만 |
|---|
| 2026.07.23 | ₩64,813 | ₩65,575 | ₩64,619 | ₩64,973 | +0.25% | 9.2만 |
|---|
| 2026.07.22 | ₩65,307 | ₩65,976 | ₩65,147 | ₩65,575 | +0.41% | 12.8만 |
|---|
| 2026.07.21 | ₩65,134 | ₩65,909 | ₩65,040 | ₩65,789 | +1.01% | 14.8만 |
|---|
| 2026.07.20 | ₩63,797 | ₩64,185 | ₩63,322 | ₩63,490 | -0.48% | 10.6만 |
|---|
| 2026.07.17 | ₩62,608 | ₩64,305 | ₩62,234 | ₩63,784 | +1.88% | 14.4만 |
|---|
| 2026.07.16 | ₩64,893 | ₩65,174 | ₩64,345 | ₩64,706 | -0.29% | 17.3만 |
|---|
| 2026.07.15 | ₩66,684 | ₩66,737 | ₩65,147 | ₩66,136 | -0.82% | 15.1만 |
|---|
| 2026.07.14 | ₩66,149 | ₩66,644 | ₩65,829 | ₩66,537 | +0.59% | 16.8만 |
|---|
| 2026.07.13 | ₩66,270 | ₩66,483 | ₩65,408 | ₩65,561 | -1.07% | 21만 |
|---|
| 2026.07.10 | ₩67,486 | ₩68,261 | ₩67,316 | ₩68,034 | +0.81% | 7.4만 |
|---|
| 2026.07.09 | ₩67,405 | ₩67,993 | ₩67,312 | ₩67,619 | +0.32% | 19.3만 |
|---|
| 2026.07.08 | ₩66,029 | ₩67,299 | ₩65,755 | ₩67,045 | +1.54% | 12.8만 |
|---|
| 2026.07.07 | ₩67,446 | ₩67,459 | ₩66,377 | ₩66,630 | -1.21% | 26.4만 |
|---|
| 2026.07.06 | ₩68,982 | ₩69,624 | ₩68,902 | ₩69,196 | +0.31% | 15.7만 |
|---|
| 2026.07.02 | ₩68,595 | ₩69,330 | ₩66,553 | ₩67,659 | -1.36% | 19.2만 |
|---|
| 2026.07.01 | ₩69,276 | ₩69,370 | ₩68,234 | ₩68,341 | -1.35% | 36.2만 |
|---|
| 2026.06.30 | ₩69,864 | ₩70,853 | ₩69,510 | ₩70,666 | +1.15% | 13.1만 |
|---|
| 2026.06.29 | ₩68,982 | ₩69,544 | ₩67,602 | ₩69,544 | +0.81% | 9.6만 |
|---|
| 2026.06.26 | ₩68,074 | ₩69,530 | ₩67,933 | ₩68,916 | +1.24% | 17.1만 |
|---|
| 2026.06.25 | ₩70,626 | ₩70,706 | ₩68,875 | ₩69,624 | -1.42% | 42.5만 |
|---|
| 2026.06.24 | ₩69,169 | ₩69,357 | ₩68,170 | ₩69,089 | -0.12% | 19만 |
|---|
| 2026.06.23 | ₩69,063 | ₩69,904 | ₩68,541 | ₩68,795 | -0.39% | 19.5만 |
|---|
| 2026.06.22 | ₩73,566 | ₩74,074 | ₩72,993 | ₩73,446 | -0.16% | 36.8만 |
|---|
| 2026.06.18 | ₩72,564 | ₩73,406 | ₩72,510 | ₩73,259 | +0.96% | 12.1만 |
|---|
| 2026.06.17 | ₩71,682 | ₩72,270 | ₩70,559 | ₩70,599 | -1.51% | 10.2만 |
|---|
| 2026.06.16 | ₩71,628 | ₩71,909 | ₩70,345 | ₩70,653 | -1.36% | 21.6만 |
|---|
| 2026.06.15 | ₩71,348 | ₩71,936 | ₩71,241 | ₩71,896 | +0.77% | 23.4만 |
|---|
| 2026.06.12 | ₩68,662 | ₩69,370 | ₩68,274 | ₩69,116 | +0.66% | 18.9만 |
|---|
| 2026.06.11 | ₩66,390 | ₩69,049 | ₩66,236 | ₩68,942 | +3.84% | 20.9만 |
|---|
| 2026.06.10 | ₩66,430 | ₩67,339 | ₩65,214 | ₩65,561 | -1.31% | 15.1만 |
|---|
| 2026.06.09 | ₩68,622 | ₩68,670 | ₩65,134 | ₩67,085 | -2.24% | 23.3만 |
|---|
| 2026.06.08 | ₩67,178 | ₩67,352 | ₩66,510 | ₩66,791 | -0.58% | 22.5만 |
|---|
| 2026.06.05 | ₩67,753 | ₩67,806 | ₩65,147 | ₩65,374 | -3.51% | 21.8만 |
|---|
| 2026.06.04 | ₩69,343 | ₩70,492 | ₩68,982 | ₩70,225 | +1.27% | 46.3만 |
|---|
| 2026.06.03 | ₩71,241 | ₩71,294 | ₩70,439 | ₩70,907 | -0.47% | 17.9만 |
|---|
| 2026.06.02 | ₩71,027 | ₩71,802 | ₩70,706 | ₩71,802 | +1.09% | 16.4만 |
|---|
| 2026.06.01 | ₩70,399 | ₩71,749 | ₩70,399 | ₩71,401 | +1.42% | 19.7만 |
|---|
| 2026.05.29 | ₩70,506 | ₩70,559 | ₩69,731 | ₩70,065 | -0.63% | 29.7만 |
|---|
| 2026.05.28 | ₩68,835 | ₩70,172 | ₩68,568 | ₩70,038 | +1.75% | 23.8만 |
|---|
| 2026.05.27 | ₩69,610 | ₩69,871 | ₩68,731 | ₩69,276 | -0.48% | 26.2만 |
|---|
| 2026.05.26 | ₩68,394 | ₩69,103 | ₩68,167 | ₩68,875 | +0.70% | 27.3만 |
|---|
| 2026.05.22 | ₩66,510 | ₩66,697 | ₩65,869 | ₩66,016 | -0.74% | 11.7만 |
|---|
| 2026.05.21 | ₩65,147 | ₩66,390 | ₩64,939 | ₩66,083 | +1.44% | 13.8만 |
|---|
| 2026.05.20 | ₩64,065 | ₩65,241 | ₩63,837 | ₩65,214 | +1.79% | 11.9만 |
|---|
| 2026.05.19 | ₩63,036 | ₩64,332 | ₩62,778 | ₩63,717 | +1.08% | 14.7만 |
|---|
| 2026.05.18 | ₩65,468 | ₩65,468 | ₩63,898 | ₩64,679 | -1.20% | 9.2만 |
|---|
| 2026.05.15 | ₩64,853 | ₩65,054 | ₩64,238 | ₩64,706 | -0.23% | 9만 |
|---|
| 2026.05.14 | ₩66,510 | ₩67,205 | ₩66,443 | ₩67,058 | +0.82% | 15.5만 |
|---|
| 2026.05.13 | ₩66,016 | ₩66,470 | ₩65,527 | ₩66,310 | +0.45% | 20.5만 |
|---|
| 2026.05.12 | ₩65,535 | ₩65,655 | ₩63,984 | ₩64,987 | -0.84% | 17.1만 |
|---|
| 2026.05.11 | ₩67,539 | ₩67,579 | ₩67,045 | ₩67,392 | -0.22% | 31.7만 |
|---|
| 2026.05.08 | ₩66,777 | ₩67,686 | ₩66,685 | ₩67,686 | +1.36% | 25.5만 |
|---|
| 2026.05.07 | ₩67,111 | ₩67,111 | ₩65,949 | ₩66,002 | -1.65% | 26.6만 |
|---|
| 2026.05.06 | ₩66,350 | ₩67,058 | ₩66,169 | ₩66,964 | +0.93% | 16만 |
|---|
| 2026.05.05 | ₩64,252 | ₩65,080 | ₩64,004 | ₩64,853 | +0.94% | 19.3만 |
|---|
| 2026.05.04 | ₩63,610 | ₩64,065 | ₩62,942 | ₩63,236 | -0.59% | 31.4만 |
|---|
| 2026.05.01 | ₩62,808 | ₩63,757 | ₩62,722 | ₩63,156 | +0.55% | 18.9만 |
|---|
| 2026.04.30 | ₩62,488 | ₩63,196 | ₩61,980 | ₩63,049 | +0.90% | 27.8만 |
|---|
| 2026.04.29 | ₩62,194 | ₩62,261 | ₩61,592 | ₩61,900 | -0.47% | 13만 |
|---|
| 2026.04.28 | ₩62,007 | ₩62,274 | ₩61,673 | ₩62,194 | +0.30% | 14.9만 |
|---|
| 2026.04.27 | ₩62,795 | ₩63,056 | ₩62,648 | ₩62,795 | 0.00% | 13.8만 |
|---|
| 2026.04.24 | ₩62,301 | ₩62,915 | ₩62,167 | ₩62,768 | +0.75% | 10.8만 |
|---|
| 2026.04.23 | ₩61,713 | ₩62,007 | ₩60,597 | ₩61,272 | -0.71% | 17.4만 |
|---|
| 2026.04.22 | ₩61,659 | ₩62,341 | ₩61,606 | ₩62,207 | +0.89% | 18.3만 |
|---|
| 2026.04.21 | ₩61,886 | ₩61,993 | ₩60,764 | ₩60,884 | -1.62% | 14.1만 |
|---|
| 2026.04.20 | ₩61,699 | ₩61,713 | ₩61,268 | ₩61,619 | -0.13% | 19.8만 |
|---|
| 2026.04.17 | ₩62,207 | ₩62,782 | ₩62,020 | ₩62,247 | +0.06% | 11.6만 |
|---|
| 2026.04.16 | ₩60,924 | ₩61,138 | ₩60,577 | ₩60,897 | -0.04% | 11.6만 |
|---|
| 2026.04.15 | ₩60,617 | ₩60,884 | ₩60,363 | ₩60,817 | +0.33% | 16.6만 |
|---|
| 2026.04.14 | ₩60,149 | ₩60,804 | ₩60,136 | ₩60,777 | +1.04% | 13.5만 |
|---|
| 2026.04.13 | ₩58,465 | ₩59,628 | ₩58,465 | ₩59,454 | +1.69% | 19만 |
|---|
| 2026.04.10 | ₩59,133 | ₩59,280 | ₩58,733 | ₩59,013 | -0.20% | 20.2만 |
|---|
| 2026.04.09 | ₩58,104 | ₩58,826 | ₩57,875 | ₩58,706 | +1.03% | 13.4만 |
|---|
| 2026.04.08 | ₩59,267 | ₩59,267 | ₩58,278 | ₩58,746 | -0.88% | 23.4만 |
|---|
| 2026.04.07 | ₩55,205 | ₩55,525 | ₩54,510 | ₩55,378 | +0.31% | 15만 |
|---|
| 2026.04.06 | ₩55,018 | ₩55,364 | ₩54,737 | ₩55,178 | +0.29% | 18.1만 |
|---|
| 2026.04.02 | ₩53,307 | ₩54,804 | ₩53,240 | ₩54,389 | +2.03% | 24.6만 |
|---|
| 2026.04.01 | ₩54,897 | ₩55,619 | ₩54,817 | ₩55,044 | +0.27% | 27만 |
|---|
| 2026.03.31 | ₩52,746 | ₩54,563 | ₩52,706 | ₩54,536 | +3.39% | 20.2만 |
|---|
| 2026.03.30 | ₩53,200 | ₩53,213 | ₩52,064 | ₩52,412 | -1.48% | 41.5만 |
|---|
| 2026.03.27 | ₩53,147 | ₩53,467 | ₩52,839 | ₩52,946 | -0.38% | 18.1만 |
|---|
| 2026.03.26 | ₩54,109 | ₩54,508 | ₩53,334 | ₩53,334 | -1.43% | 10.9만 |
|---|
| 2026.03.25 | ₩55,191 | ₩55,500 | ₩54,923 | ₩55,111 | -0.15% | 16.8만 |
|---|
| 2026.03.24 | ₩54,122 | ₩54,830 | ₩54,049 | ₩54,376 | +0.47% | 14.9만 |
|---|
| 2026.03.23 | ₩54,991 | ₩55,893 | ₩54,818 | ₩55,392 | +0.73% | 7.6만 |
|---|
| 2026.03.20 | ₩55,004 | ₩55,004 | ₩53,320 | ₩53,467 | -2.79% | 12.9만 |
|---|
| 2026.03.19 | ₩54,283 | ₩55,619 | ₩54,157 | ₩55,445 | +2.14% | 46.2만 |
|---|
| 2026.03.18 | ₩56,127 | ₩56,314 | ₩55,298 | ₩55,298 | -1.48% | 15.4만 |
|---|
| 2026.03.17 | ₩56,488 | ₩56,608 | ₩56,060 | ₩56,407 | -0.14% | 35.8만 |
|---|
| 2026.03.16 | ₩55,485 | ₩55,953 | ₩55,320 | ₩55,766 | +0.51% | 13.1만 |
|---|
| 2026.03.13 | ₩55,218 | ₩55,499 | ₩54,109 | ₩54,269 | -1.72% | 13.4만 |
|---|
| 2026.03.12 | ₩55,779 | ₩55,779 | ₩54,336 | ₩54,550 | -2.20% | 44.9만 |
|---|
| 2026.03.11 | ₩56,394 | ₩57,022 | ₩56,287 | ₩56,715 | +0.57% | 8.6만 |
|---|
| 2026.03.10 | ₩56,434 | ₩57,570 | ₩56,073 | ₩56,314 | -0.21% | 20.7만 |
|---|
| 2026.03.09 | ₩54,336 | ₩56,568 | ₩53,922 | ₩56,381 | +3.76% | 20.2만 |
|---|
| 2026.03.06 | ₩55,004 | ₩55,726 | ₩54,617 | ₩55,165 | +0.29% | 84.4만 |
|---|
| 2026.03.05 | ₩56,568 | ₩56,895 | ₩55,138 | ₩56,073 | -0.87% | 28.4만 |
|---|
| 2026.03.04 | ₩56,795 | ₩58,024 | ₩56,621 | ₩57,415 | +1.09% | 32.4만 |
|---|
| 2026.03.03 | ₩56,153 | ₩57,116 | ₩54,937 | ₩56,768 | +1.09% | 39.1만 |
|---|
| 2026.03.02 | ₩59,254 | ₩60,116 | ₩59,133 | ₩59,775 | +0.88% | 27.8만 |
|---|
| 2026.02.27 | ₩60,483 | ₩60,951 | ₩60,367 | ₩60,897 | +0.68% | 14만 |
|---|
| 2026.02.26 | ₩61,539 | ₩61,539 | ₩60,297 | ₩61,058 | -0.78% | 24.2만 |
|---|
| 2026.02.25 | ₩61,205 | ₩61,352 | ₩60,991 | ₩61,272 | +0.11% | 21.8만 |
|---|
| 2026.02.24 | ₩60,029 | ₩60,672 | ₩59,882 | ₩60,443 | +0.69% | 22만 |
|---|
| 2026.02.23 | ₩59,494 | ₩59,748 | ₩59,069 | ₩59,200 | -0.49% | 16만 |
|---|
| 2026.02.20 | ₩58,759 | ₩60,069 | ₩58,746 | ₩60,029 | +2.16% | 23.7만 |
|---|
| 2026.02.19 | ₩58,412 | ₩58,626 | ₩58,111 | ₩58,626 | +0.37% | 36.4만 |
|---|
| 2026.02.18 | ₩58,773 | ₩59,187 | ₩58,505 | ₩58,826 | +0.09% | 59.8만 |
|---|
| 2026.02.17 | ₩58,479 | ₩58,786 | ₩57,824 | ₩58,492 | +0.02% | 25.5만 |
|---|
| 2026.02.13 | ₩58,505 | ₩58,880 | ₩57,837 | ₩58,853 | +0.59% | 41.6만 |
|---|
| 2026.02.12 | ₩59,454 | ₩59,454 | ₩58,392 | ₩58,519 | -1.57% | 22.4만 |
|---|
| 2026.02.11 | ₩58,479 | ₩59,067 | ₩58,145 | ₩58,933 | +0.78% | 25.3만 |
|---|
| 2026.02.10 | ₩57,971 | ₩57,998 | ₩57,668 | ₩57,810 | -0.28% | 23.3만 |
|---|
| 2026.02.09 | ₩57,142 | ₩57,837 | ₩57,062 | ₩57,664 | +0.91% | 23.2만 |
|---|
| 2026.02.06 | ₩56,621 | ₩57,303 | ₩56,488 | ₩57,303 | +1.20% | 81.5만 |
|---|
| 2026.02.05 | ₩55,672 | ₩56,207 | ₩55,499 | ₩55,739 | +0.12% | 25.6만 |
|---|
| 2026.02.04 | ₩57,062 | ₩57,156 | ₩55,806 | ₩55,993 | -1.87% | 44.9만 |
|---|
| 2026.02.03 | ₩57,182 | ₩57,182 | ₩56,180 | ₩56,728 | -0.79% | 28.8만 |
|---|
| 2026.02.02 | ₩55,312 | ₩56,407 | ₩55,312 | ₩56,300 | +1.79% | 22.6만 |
|---|
| 2026.01.30 | ₩56,367 | ₩56,554 | ₩55,512 | ₩55,686 | -1.21% | 29만 |
|---|
| 2026.01.29 | ₩57,089 | ₩57,149 | ₩55,926 | ₩56,715 | -0.66% | 21만 |
|---|
| 2026.01.28 | ₩57,196 | ₩57,329 | ₩56,822 | ₩57,209 | +0.02% | 53.3만 |
|---|
| 2026.01.27 | ₩56,394 | ₩56,942 | ₩56,394 | ₩56,942 | +0.97% | 21.7만 |
|---|
| 2026.01.26 | ₩55,512 | ₩55,793 | ₩55,459 | ₩55,539 | +0.05% | 17.7만 |
|---|
| 2026.01.23 | ₩54,844 | ₩55,552 | ₩54,830 | ₩55,459 | +1.12% | 35.5만 |
|---|
| 2026.01.22 | ₩54,764 | ₩55,352 | ₩54,764 | ₩55,004 | +0.44% | 34.9만 |
|---|
| 2026.01.21 | ₩54,283 | ₩54,790 | ₩54,162 | ₩54,536 | +0.47% | 76.2만 |
|---|
| 2026.01.20 | ₩53,748 | ₩54,069 | ₩53,654 | ₩53,748 | 0.00% | 21.8만 |
|---|
| 2026.01.16 | ₩54,269 | ₩54,312 | ₩53,935 | ₩54,256 | -0.02% | 33.1만 |
|---|
| 2026.01.15 | ₩54,269 | ₩54,483 | ₩54,136 | ₩54,162 | -0.20% | 38.9만 |
|---|
| 2026.01.14 | ₩53,574 | ₩53,868 | ₩53,507 | ₩53,868 | +0.55% | 22만 |
|---|
| 2026.01.13 | ₩53,788 | ₩53,801 | ₩53,427 | ₩53,507 | -0.52% | 15.2만 |
|---|
| 2026.01.12 | ₩53,307 | ₩53,842 | ₩53,260 | ₩53,801 | +0.93% | 11.6만 |
|---|
| 2026.01.09 | ₩53,160 | ₩53,447 | ₩53,064 | ₩53,427 | +0.50% | 12.9만 |
|---|
| 2026.01.08 | ₩53,254 | ₩53,254 | ₩52,921 | ₩53,147 | -0.20% | 28.2만 |
|---|
| 2026.01.07 | ₩53,374 | ₩53,481 | ₩53,254 | ₩53,294 | -0.15% | 15.3만 |
|---|
| 2026.01.06 | ₩53,481 | ₩53,654 | ₩53,334 | ₩53,601 | +0.22% | 63.9만 |
|---|
| 2026.01.05 | ₩52,946 | ₩53,207 | ₩52,813 | ₩53,080 | +0.25% | 32.3만 |
|---|
| 2026.01.02 | ₩52,198 | ₩52,519 | ₩52,171 | ₩52,438 | +0.46% | 34.5만 |
|---|
| 2025.12.31 | ₩51,409 | ₩51,502 | ₩51,262 | ₩51,262 | -0.29% | 16.6만 |
|---|
| 2025.12.30 | ₩51,289 | ₩51,396 | ₩51,184 | ₩51,289 | 0.00% | 14만 |
|---|
| 2025.12.29 | ₩51,022 | ₩51,115 | ₩50,795 | ₩51,115 | +0.18% | 6.2만 |
|---|
| 2025.12.26 | ₩50,848 | ₩51,004 | ₩50,741 | ₩50,902 | +0.11% | 14만 |
|---|
| 2025.12.24 | ₩50,514 | ₩50,688 | ₩50,509 | ₩50,567 | +0.11% | 13만 |
|---|
| 2025.12.23 | ₩50,060 | ₩50,474 | ₩50,060 | ₩50,434 | +0.75% | 15.1만 |
|---|
| 2025.12.22 | ₩49,979 | ₩50,086 | ₩49,861 | ₩50,006 | +0.05% | 9.3만 |
|---|
| 2025.12.19 | ₩49,378 | ₩49,871 | ₩49,378 | ₩49,645 | +0.54% | 24만 |
|---|
| 2025.12.18 | ₩49,218 | ₩49,472 | ₩49,118 | ₩49,239 | +0.04% | 17.8만 |
|---|
| 2025.12.17 | ₩50,755 | ₩50,795 | ₩50,060 | ₩50,137 | -1.22% | 4만 |
|---|
| 2025.12.16 | ₩50,714 | ₩50,795 | ₩50,407 | ₩50,648 | -0.13% | 8.5만 |
|---|
| 2025.12.15 | ₩51,302 | ₩51,420 | ₩50,861 | ₩50,861 | -0.86% | 8.2만 |
|---|
| 2025.12.12 | ₩51,516 | ₩51,530 | ₩50,648 | ₩50,888 | -1.22% | 20.2만 |
|---|
| 2025.12.11 | ₩51,463 | ₩51,730 | ₩51,319 | ₩51,516 | +0.10% | 8.2만 |
|---|
| 2025.12.10 | ₩51,369 | ₩51,984 | ₩51,209 | ₩51,864 | +0.96% | 6.5만 |
|---|
| 2025.12.09 | ₩51,196 | ₩51,331 | ₩50,955 | ₩51,297 | +0.20% | 4.4만 |
|---|
| 2025.12.08 | ₩51,316 | ₩51,316 | ₩50,915 | ₩51,022 | -0.57% | 3.7만 |
|---|
| 2025.12.05 | ₩51,329 | ₩51,595 | ₩50,982 | ₩51,075 | -0.49% | 5.6만 |
|---|
| 2025.12.04 | ₩50,861 | ₩50,928 | ₩50,661 | ₩50,888 | +0.05% | 16.6만 |
|---|
| 2025.12.03 | ₩50,567 | ₩50,888 | ₩50,567 | ₩50,888 | +0.63% | 26.7만 |
|---|
| 2025.12.02 | ₩50,741 | ₩50,848 | ₩50,447 | ₩50,662 | -0.16% | 4.5만 |
|---|
| 2025.12.01 | ₩50,394 | ₩50,661 | ₩50,394 | ₩50,474 | +0.16% | 11.6만 |
|---|
| 2025.11.28 | ₩50,621 | ₩50,795 | ₩50,461 | ₩50,795 | +0.34% | 3.8만 |
|---|
| 2025.11.26 | ₩50,461 | ₩50,781 | ₩50,367 | ₩50,621 | +0.32% | 10.8만 |
|---|
| 2025.11.25 | ₩49,766 | ₩50,113 | ₩49,374 | ₩50,100 | +0.67% | 16.2만 |
|---|
| 2025.11.24 | ₩49,351 | ₩49,966 | ₩49,351 | ₩49,890 | +1.09% | 6만 |
|---|
| 2025.11.21 | ₩49,218 | ₩49,826 | ₩49,071 | ₩49,592 | +0.76% | 5.9만 |
|---|
| 2025.11.20 | ₩50,875 | ₩50,967 | ₩49,579 | ₩49,685 | -2.34% | 8.5만 |
|---|
| 2025.11.19 | ₩50,180 | ₩50,581 | ₩49,966 | ₩50,207 | +0.05% | 5.2만 |
|---|
| 2025.11.18 | ₩50,167 | ₩50,567 | ₩49,981 | ₩50,273 | +0.21% | 4.5만 |
|---|
| 2025.11.17 | ₩50,634 | ₩51,125 | ₩50,420 | ₩50,534 | -0.20% | 8.1만 |
|---|
| 2025.11.14 | ₩50,541 | ₩51,429 | ₩50,541 | ₩51,135 | +1.18% | 10.8만 |
|---|
| 2025.11.13 | ₩51,383 | ₩51,556 | ₩50,781 | ₩50,888 | -0.96% | 4.7만 |
|---|
| 2025.11.12 | ₩51,703 | ₩51,703 | ₩51,516 | ₩51,596 | -0.21% | 6.1만 |
|---|
| 2025.11.11 | ₩51,583 | ₩51,757 | ₩51,463 | ₩51,698 | +0.22% | 15.7만 |
|---|
| 2025.11.10 | ₩51,302 | ₩51,583 | ₩51,196 | ₩51,570 | +0.52% | 7만 |
|---|
| 2025.11.07 | ₩50,514 | ₩50,741 | ₩50,073 | ₩50,648 | +0.26% | 5.8만 |
|---|
| 2025.11.06 | ₩51,196 | ₩51,249 | ₩50,594 | ₩50,768 | -0.84% | 14.8만 |
|---|
| 2025.11.05 | ₩50,995 | ₩51,637 | ₩50,995 | ₩51,503 | +1.00% | 12.8만 |
|---|
| 2025.11.04 | ₩51,249 | ₩51,548 | ₩51,075 | ₩51,082 | -0.33% | 18.2만 |
|---|
| 2025.11.03 | ₩52,024 | ₩52,198 | ₩51,904 | ₩52,104 | +0.15% | 13.9만 |
|---|
| 2025.10.31 | ₩51,797 | ₩51,849 | ₩51,449 | ₩51,703 | -0.18% | 54.2만 |
|---|
| 2025.10.30 | ₩51,703 | ₩51,810 | ₩51,570 | ₩51,596 | -0.21% | 32.4만 |
|---|
| 2025.10.29 | ₩52,211 | ₩52,305 | ₩51,824 | ₩51,997 | -0.41% | 12.1만 |
|---|
| 2025.10.28 | ₩51,316 | ₩51,824 | ₩51,316 | ₩51,703 | +0.76% | 6.3만 |
|---|
| 2025.10.27 | ₩51,476 | ₩51,610 | ₩51,348 | ₩51,543 | +0.13% | 5.8만 |
|---|
| 2025.10.24 | ₩51,182 | ₩51,209 | ₩50,995 | ₩51,182 | 0.00% | 6.9만 |
|---|
| 2025.10.23 | ₩50,848 | ₩50,861 | ₩50,567 | ₩50,781 | -0.13% | 3.7만 |
|---|
| 2025.10.22 | ₩50,621 | ₩50,967 | ₩50,327 | ₩50,581 | -0.08% | 16.2만 |
|---|
| 2025.10.21 | ₩50,688 | ₩50,755 | ₩50,459 | ₩50,541 | -0.29% | 8.3만 |
|---|
| 2025.10.20 | ₩50,781 | ₩51,209 | ₩50,781 | ₩50,942 | +0.32% | 11만 |
|---|
| 2025.10.17 | ₩50,314 | ₩50,593 | ₩50,221 | ₩50,447 | +0.27% | 13.2만 |
|---|
| 2025.10.16 | ₩50,487 | ₩50,760 | ₩50,249 | ₩50,340 | -0.29% | 9.9만 |
|---|
| 2025.10.15 | ₩50,006 | ₩50,133 | ₩49,724 | ₩50,060 | +0.11% | 6.1만 |
|---|
| 2025.10.14 | ₩48,817 | ₩49,405 | ₩48,797 | ₩49,044 | +0.47% | 3.5만 |
|---|
| 2025.10.13 | ₩49,271 | ₩49,672 | ₩49,265 | ₩49,485 | +0.43% | 3.7만 |
|---|
| 2025.10.10 | ₩49,685 | ₩49,712 | ₩48,149 | ₩48,149 | -3.09% | 5.3만 |
|---|