시장 데이터를 불러오는 중
전체 종목
Columbia High Dividend Premium Income ETF 과거 주가
Columbia High Dividend Premium Income ETF · CDPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia High Dividend Premium Income ETF · CDPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,479 | ₩26,479 | ₩26,479 | ₩26,479 | 0.00% | 100 |
| 2026.10.08 | ₩26,452 | ₩26,452 | ₩26,452 | ₩26,452 | 0.00% | 100 |
| 2026.10.07 | ₩26,291 | ₩26,291 | ₩26,291 | ₩26,291 | 0.00% | 100 |
| 2026.10.06 | ₩26,385 | ₩26,385 | ₩26,385 | ₩26,385 | 0.00% | 100 |
| 2026.10.05 | ₩26,278 | ₩26,278 | ₩26,278 | ₩26,278 | 0.00% | 100 |
| 2026.10.02 | ₩26,278 | ₩26,291 | ₩26,184 | ₩26,291 | +0.05% | 2.2천 |
| 2026.10.01 | ₩25,943 | ₩26,211 | ₩25,943 | ₩26,171 | +0.88% | 400 |
| 2026.09.30 | ₩26,465 | ₩26,465 | ₩26,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,345 |
| -0.46% |
| 200 |
| 2026.09.29 | ₩26,465 | ₩26,465 | ₩26,452 | ₩26,452 | -0.05% | 200 |
|---|
| 2026.09.28 | ₩26,439 | ₩26,599 | ₩26,439 | ₩26,532 | +0.35% | 400 |
|---|
| 2026.09.25 | ₩26,599 | ₩26,599 | ₩26,573 | ₩26,573 | -0.10% | 200 |
|---|
| 2026.09.24 | ₩26,546 | ₩26,546 | ₩26,546 | ₩26,546 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩26,599 | ₩26,599 | ₩26,599 | ₩26,599 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩26,720 | ₩26,720 | ₩26,707 | ₩26,707 | -0.05% | 100 |
|---|
| 2026.09.21 | ₩26,707 | ₩26,733 | ₩26,707 | ₩26,733 | +0.10% | 100 |
|---|
| 2026.09.18 | ₩26,693 | ₩26,787 | ₩26,666 | ₩26,747 | +0.20% | 900 |
|---|
| 2026.09.17 | ₩26,988 | ₩26,988 | ₩26,975 | ₩26,975 | -0.05% | 200 |
|---|
| 2026.09.16 | ₩27,028 | ₩27,028 | ₩26,733 | ₩26,733 | -1.09% | 400 |
|---|
| 2026.09.15 | ₩27,015 | ₩27,015 | ₩27,015 | ₩27,015 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩27,028 | ₩27,028 | ₩27,028 | ₩27,028 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩27,149 | ₩27,149 | ₩27,149 | ₩27,149 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,001 | ₩27,001 | ₩27,001 | ₩27,001 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,189 | ₩27,189 | ₩27,122 | ₩27,122 | -0.25% | 200 |
|---|
| 2026.09.08 | ₩27,202 | ₩27,202 | ₩27,202 | ₩27,202 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩27,216 | ₩27,216 | ₩27,216 | ₩27,216 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩27,216 | ₩27,216 | ₩27,216 | ₩27,216 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,216 | ₩27,216 | ₩27,216 | ₩27,216 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩27,015 | ₩27,028 | ₩27,015 | ₩27,028 | +0.05% | 100 |
|---|
| 2026.08.31 | ₩27,283 | ₩27,283 | ₩27,243 | ₩27,243 | -0.15% | 300 |
|---|
| 2026.08.28 | ₩27,243 | ₩27,243 | ₩27,243 | ₩27,243 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩27,283 | ₩27,283 | ₩27,283 | ₩27,283 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩27,363 | ₩27,417 | ₩27,350 | ₩27,417 | +0.20% | 1.1천 |
|---|
| 2026.08.25 | ₩27,336 | ₩27,336 | ₩27,336 | ₩27,336 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩27,323 | ₩27,323 | ₩27,323 | ₩27,323 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,377 | ₩27,377 | ₩27,377 | ₩27,377 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩27,310 | ₩27,310 | ₩27,310 | ₩27,310 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩27,350 | ₩27,350 | ₩27,269 | ₩27,269 | -0.29% | 200 |
|---|
| 2026.08.18 | ₩27,390 | ₩27,390 | ₩27,390 | ₩27,390 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩27,417 | ₩27,417 | ₩27,377 | ₩27,377 | -0.15% | 100 |
|---|
| 2026.08.14 | ₩27,296 | ₩27,296 | ₩27,189 | ₩27,283 | -0.05% | 2.1천 |
|---|
| 2026.08.13 | ₩27,336 | ₩27,363 | ₩27,216 | ₩27,216 | -0.44% | 2.4천 |
|---|
| 2026.08.12 | ₩27,202 | ₩27,216 | ₩27,202 | ₩27,216 | +0.05% | 200 |
|---|
| 2026.08.11 | ₩27,149 | ₩27,149 | ₩27,095 | ₩27,095 | -0.20% | 100 |
|---|
| 2026.08.10 | ₩27,082 | ₩27,082 | ₩27,042 | ₩27,042 | -0.15% | 100 |
|---|
| 2026.08.07 | ₩27,015 | ₩27,015 | ₩27,015 | ₩27,015 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩27,149 | ₩27,149 | ₩26,975 | ₩26,975 | -0.64% | 1.8천 |
|---|
| 2026.08.05 | ₩29,762 | ₩29,762 | ₩27,055 | ₩27,109 | -8.91% | 3.3천 |
|---|
| 2026.08.04 | ₩27,082 | ₩27,082 | ₩27,082 | ₩27,082 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩26,908 | ₩26,961 | ₩26,894 | ₩26,948 | +0.15% | 2천 |
|---|
| 2026.07.31 | ₩26,988 | ₩26,988 | ₩26,988 | ₩26,988 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩27,055 | ₩27,055 | ₩27,055 | ₩27,055 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,042 | ₩27,042 | ₩27,042 | ₩27,042 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩27,216 | ₩27,216 | ₩27,216 | ₩27,216 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,216 | ₩27,216 | ₩27,216 | ₩27,216 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩27,176 | ₩27,176 | ₩27,176 | ₩27,176 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,988 | ₩26,988 | ₩26,988 | ₩26,988 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩27,068 | ₩27,068 | ₩27,068 | ₩27,068 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩26,934 | ₩26,934 | ₩26,934 | ₩26,934 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩26,760 | ₩26,760 | ₩26,720 | ₩26,720 | -0.15% | 100 |
|---|
| 2026.07.17 | ₩26,921 | ₩26,921 | ₩26,814 | ₩26,814 | -0.40% | 400 |
|---|
| 2026.07.16 | ₩26,814 | ₩26,814 | ₩26,814 | ₩26,814 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩26,747 | ₩26,747 | ₩26,747 | ₩26,747 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩26,827 | ₩26,827 | ₩26,787 | ₩26,787 | -0.15% | 25만 |
|---|