Global X MSCI Colombia ETF (COLO)

GXG
🏛️ 미국 →
33.06
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 28.61 28.61 27.95 28.02 0.0M
2021-12-30 28.64 28.80 28.30 28.33 0.0M
2021-12-29 28.85 28.85 28.51 28.75 0.0M
2021-12-28 28.83 29.39 28.78 29.11 0.0M
2021-12-27 29.18 29.18 28.92 29.03 0.0M
2021-12-23 28.78 28.91 28.68 28.68 0.0M
2021-12-22 28.49 28.72 28.45 28.68 0.0M
2021-12-21 28.57 28.64 28.47 28.54 0.0M
2021-12-20 28.12 28.23 27.95 28.23 0.0M
2021-12-17 28.77 29.10 28.69 28.90 0.0M
2021-12-16 28.44 28.91 28.44 28.90 0.2M
2021-12-15 27.84 28.29 27.78 28.28 0.0M
2021-12-14 28.40 28.40 27.83 28.00 0.0M
2021-12-13 28.94 28.94 28.60 28.68 0.0M
2021-12-10 29.40 29.40 28.96 29.23 0.0M
2021-12-09 29.63 29.63 29.24 29.48 0.0M
2021-12-08 30.12 30.31 30.09 30.15 0.0M
2021-12-07 30.41 30.45 30.17 30.32 0.0M
2021-12-06 30.00 30.35 30.00 30.17 0.0M
2021-12-03 30.08 30.36 29.95 29.95 0.0M
2021-12-02 29.80 30.41 29.74 30.17 0.0M
2021-12-01 28.78 30.25 28.78 29.55 0.0M
2021-11-30 27.92 28.39 27.92 28.28 0.0M
2021-11-29 27.65 27.94 27.65 27.83 0.0M
2021-11-26 28.00 28.00 26.83 27.66 0.0M
2021-11-24 28.15 28.16 28.05 28.13 0.0M
2021-11-23 28.36 28.36 28.13 28.26 0.0M
2021-11-22 28.40 28.70 28.16 28.41 0.0M
2021-11-19 28.32 28.32 28.15 28.15 0.0M
2021-11-18 28.25 28.50 28.25 28.43 0.0M
2021-11-17 28.85 28.85 28.30 28.33 0.0M
2021-11-16 29.00 29.00 28.88 28.88 0.0M
2021-11-15 29.20 29.34 28.88 29.14 0.0M
2021-11-12 29.45 29.49 29.29 29.41 0.0M
2021-11-11 29.75 29.80 29.23 29.50 0.0M
2021-11-10 29.99 29.99 29.52 29.62 0.0M
2021-11-09 30.03 30.26 29.80 29.86 0.0M
2021-11-08 30.07 30.12 30.07 30.07 0.0M
2021-11-05 30.20 30.27 29.92 29.97 0.0M
2021-11-04 30.44 30.50 30.13 30.13 0.0M
2021-11-03 30.26 30.46 30.25 30.46 0.0M
2021-11-02 30.98 30.98 30.56 30.56 0.0M
2021-11-01 31.13 31.27 31.00 31.04 0.0M
2021-10-29 30.90 30.90 30.40 30.83 0.0M
2021-10-28 30.91 31.14 30.91 31.00 0.0M
2021-10-27 31.03 31.36 31.02 31.02 0.0M
2021-10-26 30.79 31.27 30.79 31.17 0.0M
2021-10-25 30.78 31.02 30.78 30.85 0.0M
2021-10-22 30.82 30.82 30.74 30.75 0.0M
2021-10-21 30.99 30.99 30.72 30.80 0.0M
2021-10-20 30.90 31.11 30.90 31.04 0.0M
2021-10-19 31.20 31.20 30.97 31.06 0.0M
2021-10-18 31.26 31.26 31.07 31.11 0.0M
2021-10-15 31.14 31.38 31.09 31.26 0.0M
2021-10-14 30.93 31.01 30.84 30.91 0.0M
2021-10-13 30.76 30.81 30.76 30.80 0.0M
2021-10-12 30.88 30.91 30.75 30.75 0.0M
2021-10-11 30.97 30.98 30.80 30.82 0.0M
2021-10-08 30.70 30.70 30.57 30.67 0.0M
2021-10-07 30.25 30.69 30.25 30.57 0.0M
2021-10-06 29.76 29.96 29.47 29.90 0.0M
2021-10-05 30.09 30.20 29.92 29.97 0.0M
2021-10-04 29.96 30.12 29.90 29.90 0.0M
2021-10-01 29.59 29.75 29.55 29.63 0.0M
2021-09-30 29.00 29.44 29.00 29.34 0.0M
2021-09-29 29.00 29.00 28.91 28.96 0.0M
2021-09-28 28.52 29.00 28.52 29.00 0.0M
2021-09-27 28.60 28.81 28.60 28.81 0.0M
2021-09-24 28.00 28.19 28.00 28.08 0.0M
2021-09-23 28.36 28.36 28.25 28.33 0.0M
2021-09-22 28.02 28.17 28.02 28.17 0.0M
2021-09-21 27.85 27.96 27.56 27.59 0.1M
2021-09-20 28.09 28.09 27.66 27.80 0.0M
2021-09-17 28.60 28.60 28.32 28.42 0.0M
2021-09-16 28.47 28.64 28.36 28.56 0.0M
2021-09-15 28.40 28.63 28.38 28.54 0.0M
2021-09-14 28.23 28.23 28.09 28.09 0.0M
2021-09-13 28.45 28.50 28.31 28.32 0.0M
2021-09-10 28.62 28.62 28.17 28.32 0.0M
2021-09-09 28.22 28.45 28.21 28.42 0.0M
2021-09-08 28.41 28.41 28.33 28.40 0.0M
2021-09-07 28.94 28.94 28.61 28.61 0.0M
2021-09-03 29.11 29.11 28.78 28.78 0.0M
2021-09-02 29.17 29.17 29.06 29.09 0.0M
2021-09-01 29.00 29.14 28.92 29.06 0.0M
2021-08-31 28.86 28.98 28.81 28.98 0.0M
2021-08-30 28.56 28.89 28.56 28.71 0.0M
2021-08-27 28.38 28.58 28.32 28.56 0.0M
2021-08-26 28.40 28.42 28.01 28.08 0.0M
2021-08-25 28.30 28.39 28.25 28.30 0.0M
2021-08-24 28.41 28.70 27.87 28.49 0.0M
2021-08-23 28.50 28.55 28.30 28.31 0.0M
2021-08-20 28.10 28.32 28.10 28.31 0.0M
2021-08-19 28.07 28.16 27.80 28.07 0.0M
2021-08-18 27.41 28.41 27.41 28.30 0.0M
2021-08-17 27.28 27.42 27.01 27.42 0.0M
2021-08-16 27.20 27.35 27.13 27.18 0.0M
2021-08-13 27.38 27.38 27.25 27.30 0.0M
2021-08-12 27.40 27.40 26.97 27.10 0.0M
2021-08-11 26.43 26.43 26.14 26.37 0.0M
2021-08-10 25.72 26.10 25.71 26.10 0.0M
2021-08-09 25.77 25.86 25.77 25.81 0.0M
2021-08-06 25.90 25.91 25.85 25.86 0.0M
2021-08-05 26.37 26.37 26.10 26.10 0.0M
2021-08-04 26.30 26.33 26.26 26.28 0.0M
2021-08-03 26.32 26.32 26.00 26.18 0.0M
2021-08-02 26.45 26.80 26.35 26.35 0.0M
2021-07-30 26.98 26.98 26.43 26.50 0.0M
2021-07-29 26.94 26.99 26.94 26.98 0.0M
2021-07-28 26.65 26.69 26.55 26.69 0.0M
2021-07-27 26.68 26.68 26.49 26.49 0.0M
2021-07-26 26.83 26.83 26.47 26.68 0.0M
2021-07-23 26.84 26.84 26.72 26.72 0.0M
2021-07-22 26.83 26.83 26.69 26.69 0.0M
2021-07-21 27.02 27.21 26.95 26.95 0.0M
2021-07-20 26.50 26.89 26.50 26.89 0.0M
2021-07-19 26.89 26.93 26.53 26.53 0.0M
2021-07-16 27.78 27.78 27.56 27.56 0.0M
2021-07-15 27.87 27.87 27.50 27.58 0.0M
2021-07-14 27.92 28.26 27.86 27.88 0.0M
2021-07-13 27.99 28.03 27.76 27.91 0.0M
2021-07-12 27.62 28.00 27.62 28.00 0.0M
2021-07-09 28.14 28.14 27.98 27.99 0.0M
2021-07-08 27.31 27.97 27.23 27.60 0.0M
2021-07-07 27.97 27.97 27.51 27.70 0.1M
2021-07-06 28.54 28.54 27.92 28.02 0.0M
2021-07-02 27.51 28.53 27.25 28.53 0.0M
2021-07-01 27.84 27.84 27.68 27.72 0.0M
2021-06-30 27.87 27.95 27.83 27.87 0.0M
2021-06-29 28.20 28.20 27.77 27.77 0.0M
2021-06-28 28.58 28.62 28.58 28.62 0.0M
2021-06-25 28.72 28.91 28.70 28.79 0.0M
2021-06-24 27.59 28.57 27.59 28.52 0.0M
2021-06-23 27.83 27.85 27.50 27.61 0.0M
2021-06-22 27.51 27.62 27.47 27.62 0.0M
2021-06-21 27.57 27.79 27.54 27.56 0.0M
2021-06-18 27.59 27.73 27.28 27.64 0.0M
2021-06-17 28.28 28.29 27.51 27.80 0.0M
2021-06-16 28.35 28.55 28.11 28.33 0.0M
2021-06-15 28.75 28.77 28.41 28.53 0.0M
2021-06-14 29.30 29.39 28.95 28.96 0.0M
2021-06-11 29.31 29.31 29.03 29.25 0.0M
2021-06-10 29.28 29.34 29.28 29.31 0.0M
2021-06-09 29.40 29.44 29.14 29.24 0.0M
2021-06-08 28.69 29.26 28.69 29.12 0.0M
2021-06-07 29.06 29.06 28.70 28.96 0.0M
2021-06-04 28.71 29.10 28.71 29.10 0.0M
2021-06-03 28.44 28.55 28.10 28.55 0.0M
2021-06-02 28.31 28.74 28.08 28.57 0.1M
2021-06-01 27.54 28.17 27.54 28.07 0.0M
2021-05-28 26.99 27.27 26.99 27.27 0.0M
2021-05-27 26.88 27.09 26.88 26.98 0.0M
2021-05-26 27.24 27.24 26.70 26.70 0.0M
2021-05-25 27.27 27.59 26.93 26.99 0.0M
2021-05-24 27.75 27.75 27.10 27.10 0.0M
2021-05-21 27.69 27.90 27.16 27.26 0.0M
2021-05-20 27.88 28.05 27.32 27.43 0.0M
2021-05-19 28.24 28.32 27.88 28.11 0.0M
2021-05-18 28.57 28.64 28.49 28.52 0.0M
2021-05-17 28.33 28.43 28.23 28.43 0.0M
2021-05-14 28.25 28.86 28.25 28.56 0.0M
2021-05-13 28.26 28.36 27.98 28.00 0.0M
2021-05-12 28.31 28.53 28.06 28.08 0.0M
2021-05-11 28.28 28.78 28.19 28.57 0.0M
2021-05-10 27.54 28.89 27.54 28.82 0.1M
2021-05-07 27.16 27.64 27.16 27.64 0.0M
2021-05-06 26.32 26.89 26.30 26.89 0.0M
2021-05-05 26.37 26.41 26.16 26.17 0.0M
2021-05-04 26.20 26.54 25.82 25.96 0.0M
2021-05-03 27.02 27.05 26.29 26.35 0.0M
2021-04-30 27.90 27.90 27.07 27.20 0.0M
2021-04-29 28.12 28.12 27.99 27.99 0.0M
2021-04-28 28.09 28.40 28.09 28.34 0.0M
2021-04-27 28.39 28.39 28.15 28.15 0.0M
2021-04-26 28.70 28.70 28.19 28.24 0.0M
2021-04-23 28.74 29.02 28.60 28.60 0.0M
2021-04-22 29.01 29.06 28.56 28.72 0.0M
2021-04-21 28.73 29.06 28.63 28.87 0.0M
2021-04-20 29.05 29.28 28.83 28.88 0.0M
2021-04-19 29.51 29.51 29.00 29.21 0.1M
2021-04-16 29.72 29.87 29.58 29.78 0.0M
2021-04-15 29.10 29.48 29.10 29.46 0.0M
2021-04-14 28.96 29.11 28.69 29.11 0.0M
2021-04-13 29.03 29.05 28.77 28.95 0.0M
2021-04-12 29.40 29.40 29.06 29.11 0.0M
2021-04-09 29.41 29.50 29.33 29.37 0.0M
2021-04-08 29.20 29.41 29.20 29.41 0.0M
2021-04-07 28.99 29.38 28.96 29.22 0.0M
2021-04-06 29.03 29.24 29.00 29.00 0.0M
2021-04-05 29.01 29.28 28.96 29.10 0.0M
2021-04-01 29.00 29.18 28.98 29.01 0.0M
2021-03-31 28.62 28.90 28.62 28.89 0.0M
2021-03-30 28.70 28.70 28.40 28.50 0.0M
2021-03-29 28.48 28.70 28.48 28.70 0.0M
2021-03-26 28.90 28.95 28.61 28.61 0.0M
2021-03-25 28.65 28.65 28.37 28.59 0.0M
2021-03-24 28.71 29.00 28.40 28.62 0.0M
2021-03-23 29.36 29.36 29.00 29.04 0.0M
2021-03-22 29.88 29.88 29.53 29.68 0.0M
2021-03-19 29.75 29.80 29.66 29.73 0.0M
2021-03-18 29.98 30.07 29.62 29.92 0.0M
2021-03-17 29.95 29.95 29.95 29.95 0.0M
2021-03-16 30.05 30.24 30.05 30.24 0.0M
2021-03-15 30.00 30.38 30.00 30.14 0.0M
2021-03-12 29.96 30.07 29.96 30.02 0.0M
2021-03-11 30.32 30.32 30.06 30.08 0.0M
2021-03-10 29.93 29.95 29.62 29.95 0.0M
2021-03-09 29.93 30.00 29.35 29.74 0.0M
2021-03-08 29.24 29.73 29.22 29.53 0.0M
2021-03-05 29.18 29.31 28.86 29.31 0.0M
2021-03-04 29.28 29.28 28.85 28.88 0.0M
2021-03-03 29.20 29.20 29.10 29.10 0.0M
2021-03-02 29.26 29.43 29.05 29.23 0.0M
2021-03-01 29.32 29.48 29.26 29.26 0.0M
2021-02-26 29.32 29.32 28.50 28.65 0.0M
2021-02-25 30.50 30.50 29.39 29.39 0.0M
2021-02-24 29.40 30.00 29.40 30.00 0.0M
2021-02-23 29.78 29.85 29.40 29.40 0.0M
2021-02-22 29.49 29.88 29.31 29.50 0.0M
2021-02-19 29.91 30.01 29.65 29.75 0.0M
2021-02-18 29.96 30.39 29.96 30.09 0.0M
2021-02-17 30.00 30.30 29.98 30.30 0.0M
2021-02-16 30.49 30.49 29.89 30.12 0.0M
2021-02-12 29.92 30.43 29.92 30.26 0.0M
2021-02-11 30.26 30.36 30.22 30.29 0.0M
2021-02-10 30.22 30.70 30.22 30.26 0.0M
2021-02-09 30.07 30.17 29.38 30.13 0.0M
2021-02-08 30.31 30.77 29.90 30.08 0.0M
2021-02-05 30.26 30.26 29.73 29.98 0.0M
2021-02-04 30.18 30.43 29.28 30.27 0.0M
2021-02-03 30.03 30.12 29.91 29.98 0.0M
2021-02-02 29.79 30.40 29.74 30.16 0.0M
2021-02-01 29.68 29.75 29.23 29.44 0.0M
2021-01-29 29.57 29.75 29.50 29.54 0.0M
2021-01-28 29.23 29.75 29.23 29.60 0.0M
2021-01-27 29.77 29.77 29.25 29.33 0.1M
2021-01-26 30.21 30.21 30.00 30.01 0.0M
2021-01-25 30.99 30.99 30.10 30.34 0.0M
2021-01-22 31.94 31.94 30.67 30.67 0.0M
2021-01-21 32.49 32.85 32.31 32.31 0.0M
2021-01-20 32.66 32.82 32.49 32.82 0.0M
2021-01-19 32.75 32.88 32.26 32.53 0.0M
2021-01-15 32.37 32.75 32.33 32.66 0.0M
2021-01-14 32.51 32.91 32.32 32.89 0.0M
2021-01-13 33.05 33.05 32.32 32.51 0.0M
2021-01-12 32.08 33.10 32.08 32.79 0.0M
2021-01-11 32.50 32.50 32.07 32.15 0.0M
2021-01-08 32.94 32.94 32.35 32.52 0.0M
2021-01-07 32.88 33.05 32.21 32.61 0.0M
2021-01-06 31.99 33.09 31.82 32.55 0.0M
2021-01-05 31.74 32.11 31.50 32.09 0.0M
2021-01-04 32.89 32.89 31.63 31.96 0.0M