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 | ₩26,488 | ₩26,488 | ₩26,488 | ₩26,488 | 0.00% | 100 |
| 2026.10.08 | ₩26,461 | ₩26,461 | ₩26,461 | ₩26,461 | 0.00% | 100 |
| 2026.10.07 | ₩26,301 | ₩26,301 | ₩26,301 | ₩26,301 | 0.00% | 100 |
| 2026.10.06 | ₩26,394 | ₩26,394 | ₩26,394 | ₩26,394 | 0.00% | 100 |
| 2026.10.05 | ₩26,287 | ₩26,287 | ₩26,287 | ₩26,287 | 0.00% | 100 |
| 2026.10.02 | ₩26,287 | ₩26,301 | ₩26,193 | ₩26,301 | +0.05% | 2.2천 |
| 2026.10.01 | ₩25,952 | ₩26,220 | ₩25,952 | ₩26,180 | +0.88% | 400 |
| 2026.09.30 | ₩26,475 | ₩26,475 | ₩26,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,354 |
| -0.46% |
| 200 |
| 2026.09.29 | ₩26,475 | ₩26,475 | ₩26,461 | ₩26,461 | -0.05% | 200 |
|---|
| 2026.09.28 | ₩26,448 | ₩26,609 | ₩26,448 | ₩26,542 | +0.35% | 400 |
|---|
| 2026.09.25 | ₩26,609 | ₩26,609 | ₩26,582 | ₩26,582 | -0.10% | 200 |
|---|
| 2026.09.24 | ₩26,555 | ₩26,555 | ₩26,555 | ₩26,555 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩26,609 | ₩26,609 | ₩26,609 | ₩26,609 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩26,730 | ₩26,730 | ₩26,716 | ₩26,716 | -0.05% | 100 |
|---|
| 2026.09.21 | ₩26,716 | ₩26,743 | ₩26,716 | ₩26,743 | +0.10% | 100 |
|---|
| 2026.09.18 | ₩26,703 | ₩26,797 | ₩26,676 | ₩26,756 | +0.20% | 900 |
|---|
| 2026.09.17 | ₩26,998 | ₩26,998 | ₩26,984 | ₩26,984 | -0.05% | 200 |
|---|
| 2026.09.16 | ₩27,038 | ₩27,038 | ₩26,743 | ₩26,743 | -1.09% | 400 |
|---|
| 2026.09.15 | ₩27,024 | ₩27,024 | ₩27,024 | ₩27,024 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩27,038 | ₩27,038 | ₩27,038 | ₩27,038 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩27,159 | ₩27,159 | ₩27,159 | ₩27,159 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,011 | ₩27,011 | ₩27,011 | ₩27,011 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,199 | ₩27,199 | ₩27,132 | ₩27,132 | -0.25% | 200 |
|---|
| 2026.09.08 | ₩27,212 | ₩27,212 | ₩27,212 | ₩27,212 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩27,226 | ₩27,226 | ₩27,226 | ₩27,226 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩27,226 | ₩27,226 | ₩27,226 | ₩27,226 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,226 | ₩27,226 | ₩27,226 | ₩27,226 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩27,024 | ₩27,038 | ₩27,024 | ₩27,038 | +0.05% | 100 |
|---|
| 2026.08.31 | ₩27,293 | ₩27,293 | ₩27,252 | ₩27,252 | -0.15% | 300 |
|---|
| 2026.08.28 | ₩27,252 | ₩27,252 | ₩27,252 | ₩27,252 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩27,293 | ₩27,293 | ₩27,293 | ₩27,293 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩27,373 | ₩27,427 | ₩27,360 | ₩27,427 | +0.20% | 1.1천 |
|---|
| 2026.08.25 | ₩27,346 | ₩27,346 | ₩27,346 | ₩27,346 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩27,333 | ₩27,333 | ₩27,333 | ₩27,333 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,386 | ₩27,386 | ₩27,386 | ₩27,386 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩27,319 | ₩27,319 | ₩27,319 | ₩27,319 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩27,360 | ₩27,360 | ₩27,279 | ₩27,279 | -0.29% | 200 |
|---|
| 2026.08.18 | ₩27,400 | ₩27,400 | ₩27,400 | ₩27,400 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩27,427 | ₩27,427 | ₩27,386 | ₩27,386 | -0.15% | 100 |
|---|
| 2026.08.14 | ₩27,306 | ₩27,306 | ₩27,199 | ₩27,293 | -0.05% | 2.1천 |
|---|
| 2026.08.13 | ₩27,346 | ₩27,373 | ₩27,226 | ₩27,226 | -0.44% | 2.4천 |
|---|
| 2026.08.12 | ₩27,212 | ₩27,226 | ₩27,212 | ₩27,226 | +0.05% | 200 |
|---|
| 2026.08.11 | ₩27,159 | ₩27,159 | ₩27,105 | ₩27,105 | -0.20% | 100 |
|---|
| 2026.08.10 | ₩27,092 | ₩27,092 | ₩27,051 | ₩27,051 | -0.15% | 100 |
|---|
| 2026.08.07 | ₩27,024 | ₩27,024 | ₩27,024 | ₩27,024 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩27,159 | ₩27,159 | ₩26,984 | ₩26,984 | -0.64% | 1.8천 |
|---|
| 2026.08.05 | ₩29,773 | ₩29,773 | ₩27,065 | ₩27,118 | -8.91% | 3.3천 |
|---|
| 2026.08.04 | ₩27,092 | ₩27,092 | ₩27,092 | ₩27,092 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩26,917 | ₩26,971 | ₩26,904 | ₩26,957 | +0.15% | 2천 |
|---|
| 2026.07.31 | ₩26,998 | ₩26,998 | ₩26,998 | ₩26,998 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩27,065 | ₩27,065 | ₩27,065 | ₩27,065 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,051 | ₩27,051 | ₩27,051 | ₩27,051 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩27,226 | ₩27,226 | ₩27,226 | ₩27,226 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,226 | ₩27,226 | ₩27,226 | ₩27,226 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩27,185 | ₩27,185 | ₩27,185 | ₩27,185 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,998 | ₩26,998 | ₩26,998 | ₩26,998 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩27,078 | ₩27,078 | ₩27,078 | ₩27,078 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩26,944 | ₩26,944 | ₩26,944 | ₩26,944 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩26,770 | ₩26,770 | ₩26,730 | ₩26,730 | -0.15% | 100 |
|---|
| 2026.07.17 | ₩26,931 | ₩26,931 | ₩26,823 | ₩26,823 | -0.40% | 400 |
|---|
| 2026.07.16 | ₩26,823 | ₩26,823 | ₩26,823 | ₩26,823 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩26,756 | ₩26,756 | ₩26,756 | ₩26,756 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩26,837 | ₩26,837 | ₩26,797 | ₩26,797 | -0.15% | 25만 |
|---|