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 | ₩26,500 | ₩26,500 | ₩26,500 | ₩26,500 | 0.00% | 100 |
| 2026.10.08 | ₩26,473 | ₩26,473 | ₩26,473 | ₩26,473 | 0.00% | 100 |
| 2026.10.07 | ₩26,312 | ₩26,312 | ₩26,312 | ₩26,312 | 0.00% | 100 |
| 2026.10.06 | ₩26,406 | ₩26,406 | ₩26,406 | ₩26,406 | 0.00% | 100 |
| 2026.10.05 | ₩26,299 | ₩26,299 | ₩26,299 | ₩26,299 | 0.00% | 100 |
| 2026.10.02 | ₩26,299 | ₩26,312 | ₩26,205 | ₩26,312 | +0.05% | 2.2천 |
| 2026.10.01 | ₩25,964 | ₩26,232 | ₩25,964 | ₩26,192 | +0.88% | 400 |
| 2026.09.30 | ₩26,487 | ₩26,487 | ₩26,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,366 |
| -0.46% |
| 200 |
| 2026.09.29 | ₩26,487 | ₩26,487 | ₩26,473 | ₩26,473 | -0.05% | 200 |
|---|
| 2026.09.28 | ₩26,460 | ₩26,621 | ₩26,460 | ₩26,554 | +0.35% | 400 |
|---|
| 2026.09.25 | ₩26,621 | ₩26,621 | ₩26,594 | ₩26,594 | -0.10% | 200 |
|---|
| 2026.09.24 | ₩26,567 | ₩26,567 | ₩26,567 | ₩26,567 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩26,621 | ₩26,621 | ₩26,621 | ₩26,621 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩26,742 | ₩26,742 | ₩26,728 | ₩26,728 | -0.05% | 100 |
|---|
| 2026.09.21 | ₩26,728 | ₩26,755 | ₩26,728 | ₩26,755 | +0.10% | 100 |
|---|
| 2026.09.18 | ₩26,715 | ₩26,809 | ₩26,688 | ₩26,768 | +0.20% | 900 |
|---|
| 2026.09.17 | ₩27,010 | ₩27,010 | ₩26,996 | ₩26,996 | -0.05% | 200 |
|---|
| 2026.09.16 | ₩27,050 | ₩27,050 | ₩26,755 | ₩26,755 | -1.09% | 400 |
|---|
| 2026.09.15 | ₩27,037 | ₩27,037 | ₩27,037 | ₩27,037 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩27,050 | ₩27,050 | ₩27,050 | ₩27,050 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩27,171 | ₩27,171 | ₩27,171 | ₩27,171 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,023 | ₩27,023 | ₩27,023 | ₩27,023 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,211 | ₩27,211 | ₩27,144 | ₩27,144 | -0.25% | 200 |
|---|
| 2026.09.08 | ₩27,224 | ₩27,224 | ₩27,224 | ₩27,224 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩27,238 | ₩27,238 | ₩27,238 | ₩27,238 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩27,238 | ₩27,238 | ₩27,238 | ₩27,238 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,238 | ₩27,238 | ₩27,238 | ₩27,238 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩27,037 | ₩27,050 | ₩27,037 | ₩27,050 | +0.05% | 100 |
|---|
| 2026.08.31 | ₩27,305 | ₩27,305 | ₩27,265 | ₩27,265 | -0.15% | 300 |
|---|
| 2026.08.28 | ₩27,265 | ₩27,265 | ₩27,265 | ₩27,265 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩27,305 | ₩27,305 | ₩27,305 | ₩27,305 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩27,385 | ₩27,439 | ₩27,372 | ₩27,439 | +0.20% | 1.1천 |
|---|
| 2026.08.25 | ₩27,358 | ₩27,358 | ₩27,358 | ₩27,358 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩27,345 | ₩27,345 | ₩27,345 | ₩27,345 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,399 | ₩27,399 | ₩27,399 | ₩27,399 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩27,332 | ₩27,332 | ₩27,332 | ₩27,332 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩27,372 | ₩27,372 | ₩27,291 | ₩27,291 | -0.29% | 200 |
|---|
| 2026.08.18 | ₩27,412 | ₩27,412 | ₩27,412 | ₩27,412 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩27,439 | ₩27,439 | ₩27,399 | ₩27,399 | -0.15% | 100 |
|---|
| 2026.08.14 | ₩27,318 | ₩27,318 | ₩27,211 | ₩27,305 | -0.05% | 2.1천 |
|---|
| 2026.08.13 | ₩27,358 | ₩27,385 | ₩27,238 | ₩27,238 | -0.44% | 2.4천 |
|---|
| 2026.08.12 | ₩27,224 | ₩27,238 | ₩27,224 | ₩27,238 | +0.05% | 200 |
|---|
| 2026.08.11 | ₩27,171 | ₩27,171 | ₩27,117 | ₩27,117 | -0.20% | 100 |
|---|
| 2026.08.10 | ₩27,104 | ₩27,104 | ₩27,063 | ₩27,063 | -0.15% | 100 |
|---|
| 2026.08.07 | ₩27,037 | ₩27,037 | ₩27,037 | ₩27,037 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩27,171 | ₩27,171 | ₩26,996 | ₩26,996 | -0.64% | 1.8천 |
|---|
| 2026.08.05 | ₩29,786 | ₩29,786 | ₩27,077 | ₩27,130 | -8.91% | 3.3천 |
|---|
| 2026.08.04 | ₩27,104 | ₩27,104 | ₩27,104 | ₩27,104 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩26,929 | ₩26,983 | ₩26,916 | ₩26,970 | +0.15% | 2천 |
|---|
| 2026.07.31 | ₩27,010 | ₩27,010 | ₩27,010 | ₩27,010 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩27,077 | ₩27,077 | ₩27,077 | ₩27,077 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,063 | ₩27,063 | ₩27,063 | ₩27,063 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩27,238 | ₩27,238 | ₩27,238 | ₩27,238 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,238 | ₩27,238 | ₩27,238 | ₩27,238 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩27,198 | ₩27,198 | ₩27,198 | ₩27,198 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩27,010 | ₩27,010 | ₩27,010 | ₩27,010 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩27,090 | ₩27,090 | ₩27,090 | ₩27,090 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩26,956 | ₩26,956 | ₩26,956 | ₩26,956 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩26,782 | ₩26,782 | ₩26,742 | ₩26,742 | -0.15% | 100 |
|---|
| 2026.07.17 | ₩26,943 | ₩26,943 | ₩26,835 | ₩26,835 | -0.40% | 400 |
|---|
| 2026.07.16 | ₩26,835 | ₩26,835 | ₩26,835 | ₩26,835 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩26,768 | ₩26,768 | ₩26,768 | ₩26,768 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩26,849 | ₩26,849 | ₩26,809 | ₩26,809 | -0.15% | 25만 |
|---|