시장 데이터를 불러오는 중
전체 종목
Columbia Research Enhanced Emerging Economies ETF 과거 주가
Columbia Research Enhanced Emerging Economies ETF · ECON · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia Research Enhanced Emerging Economies ETF · ECON · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,348 | ₩48,991 | ₩46,525 | ₩47,075 | -2.63% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩47,638 | ₩48,201 | ₩47,236 | ₩48,000 | +0.76% | 7.2만 |
| 2026.09.21–2026.09.25 | ₩48,536 | ₩49,072 | ₩47,665 | ₩48,469 | -0.14% | 7만 |
| 2026.09.14–2026.09.18 | ₩46,981 | ₩47,651 | ₩46,566 | ₩47,598 | +1.31% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩48,656 | ₩48,911 | ₩47,490 | ₩48,281 | -0.77% | 9.2만 |
| 2026.08.31–2026.09.04 | ₩47,785 | ₩48,991 | ₩47,437 | ₩48,562 | +1.63% | 23.6만 |
| 2026.08.24–2026.08.28 | ₩46,525 | ₩47,959 | ₩46,525 | ₩47,611 | +2.33% | 4.1만 |
| 2026.08.17–2026.08.21 | ₩47,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,933 |
| ₩46,030 |
| ₩47,356 |
| -0.17% |
| 10.8만 |
| 2026.08.10–2026.08.14 | ₩45,587 | ₩47,397 | ₩45,494 | ₩46,954 | +3.00% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,663 | ₩46,445 | ₩44,489 | ₩46,056 | +3.12% | 95.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,475 | ₩45,547 | ₩42,680 | ₩44,824 | +0.78% | 5.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,314 | ₩46,003 | ₩44,234 | ₩44,676 | +0.82% | 3.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,815 | ₩46,378 | ₩43,912 | ₩44,100 | -3.74% | 6.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,289 | ₩47,986 | ₩45,896 | ₩47,142 | -0.31% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,584 | ₩48,683 | ₩46,110 | ₩46,365 | -2.56% | 5.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,961 | ₩51,162 | ₩47,477 | ₩48,000 | -5.81% | 6.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,621 | ₩50,680 | ₩48,924 | ₩50,572 | +1.92% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,767 | ₩48,361 | ₩45,534 | ₩48,107 | +2.87% | 4.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,871 | ₩50,184 | ₩45,065 | ₩45,306 | -7.29% | 5.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,986 | ₩48,737 | ₩47,718 | ₩48,710 | +1.51% | 5.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,199 | ₩46,271 | ₩43,671 | ₩45,936 | +1.63% | 7.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,914 | ₩47,062 | ₩44,676 | ₩44,904 | -4.28% | 3.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,618 | ₩46,713 | ₩43,484 | ₩46,673 | +7.00% | 50.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,309 | ₩43,979 | ₩42,613 | ₩43,685 | +0.87% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,867 | ₩43,497 | ₩42,318 | ₩43,189 | +0.75% | 8.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,629 | ₩43,537 | ₩40,629 | ₩43,135 | +6.17% | 19.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,445 | ₩41,072 | ₩38,164 | ₩40,857 | +6.27% | 13만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,735 | ₩39,008 | ₩36,770 | ₩38,298 | +1.49% | 10.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,740 | ₩39,316 | ₩37,387 | ₩37,494 | -3.22% | 5.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,236 | ₩39,879 | ₩37,748 | ₩37,896 | -3.42% | 7만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,432 | ₩40,201 | ₩38,124 | ₩38,284 | -0.38% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,326 | ₩41,795 | ₩38,485 | ₩38,686 | -6.39% | 7.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,211 | ₩43,095 | ₩41,809 | ₩42,519 | +0.73% | 11.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,353 | ₩42,318 | ₩40,991 | ₩42,291 | +2.27% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,562 | ₩41,969 | ₩40,562 | ₩41,594 | +2.54% | 16.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,557 | ₩40,857 | ₩39,464 | ₩40,737 | +2.98% | 24.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,356 | ₩40,723 | ₩39,356 | ₩39,812 | +1.16% | 61.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,030 | ₩39,370 | ₩38,030 | ₩39,263 | +3.24% | 5.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,003 | ₩38,700 | ₩37,990 | ₩38,365 | +0.95% | 98.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,614 | ₩38,338 | ₩37,614 | ₩38,030 | +1.10% | 31.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,663 | ₩37,480 | ₩36,596 | ₩37,480 | +2.23% | 2.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,127 | ₩36,851 | ₩36,114 | ₩36,851 | +2.00% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,650 | ₩36,650 | ₩35,725 | ₩36,073 | -1.57% | 3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,770 | ₩36,958 | ₩36,315 | ₩36,315 | -1.24% | 3.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,341 | ₩36,985 | ₩36,315 | ₩36,851 | +1.40% | 2.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,645 | ₩36,475 | ₩35,631 | ₩36,422 | +2.18% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,703 | ₩36,770 | ₩35,202 | ₩35,551 | -3.14% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,119 | ₩37,454 | ₩36,623 | ₩36,877 | -0.65% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,387 | ₩37,574 | ₩36,274 | ₩36,623 | -2.04% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,614 | ₩37,936 | ₩37,199 | ₩37,306 | -0.82% | 5.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,810 | ₩37,306 | ₩36,556 | ₩37,226 | +1.13% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,859 | ₩36,690 | ₩35,403 | ₩36,529 | +1.87% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,301 | ₩36,301 | ₩34,948 | ₩34,948 | -3.73% | 5천 |
|---|