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 | ₩48,387 | ₩49,031 | ₩46,563 | ₩47,113 | -2.63% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩47,676 | ₩48,239 | ₩47,274 | ₩48,038 | +0.76% | 7.2만 |
| 2026.09.21–2026.09.25 | ₩48,575 | ₩49,111 | ₩47,703 | ₩48,508 | -0.14% | 7만 |
| 2026.09.14–2026.09.18 | ₩47,019 | ₩47,690 | ₩46,603 | ₩47,636 | +1.31% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩48,695 | ₩48,950 | ₩47,529 | ₩48,320 | -0.77% | 9.2만 |
| 2026.08.31–2026.09.04 | ₩47,824 | ₩49,031 | ₩47,475 | ₩48,601 | +1.63% | 23.6만 |
| 2026.08.24–2026.08.28 | ₩46,563 | ₩47,998 | ₩46,563 | ₩47,649 | +2.33% | 4.1만 |
| 2026.08.17–2026.08.21 | ₩47,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,971 |
| ₩46,067 |
| ₩47,394 |
| -0.17% |
| 10.8만 |
| 2026.08.10–2026.08.14 | ₩45,624 | ₩47,435 | ₩45,530 | ₩46,992 | +3.00% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,699 | ₩46,483 | ₩44,525 | ₩46,094 | +3.12% | 95.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,511 | ₩45,584 | ₩42,714 | ₩44,860 | +0.78% | 5.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,350 | ₩46,040 | ₩44,270 | ₩44,712 | +0.82% | 3.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,852 | ₩46,415 | ₩43,948 | ₩44,136 | -3.74% | 6.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,327 | ₩48,025 | ₩45,933 | ₩47,180 | -0.31% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,622 | ₩48,722 | ₩46,147 | ₩46,402 | -2.56% | 5.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,002 | ₩51,203 | ₩47,515 | ₩48,038 | -5.81% | 6.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,661 | ₩50,720 | ₩48,964 | ₩50,613 | +1.92% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,804 | ₩48,400 | ₩45,571 | ₩48,145 | +2.87% | 4.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,910 | ₩50,224 | ₩45,101 | ₩45,343 | -7.29% | 5.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,025 | ₩48,776 | ₩47,757 | ₩48,749 | +1.51% | 5.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,235 | ₩46,308 | ₩43,706 | ₩45,973 | +1.63% | 7.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,952 | ₩47,099 | ₩44,712 | ₩44,940 | -4.28% | 3.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,653 | ₩46,751 | ₩43,519 | ₩46,711 | +7.00% | 50.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,344 | ₩44,015 | ₩42,647 | ₩43,720 | +0.87% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,902 | ₩43,532 | ₩42,352 | ₩43,224 | +0.75% | 8.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,662 | ₩43,572 | ₩40,662 | ₩43,170 | +6.17% | 19.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,476 | ₩41,105 | ₩38,195 | ₩40,890 | +6.27% | 13만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,765 | ₩39,039 | ₩36,800 | ₩38,329 | +1.49% | 10.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,771 | ₩39,348 | ₩37,417 | ₩37,524 | -3.22% | 5.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,267 | ₩39,911 | ₩37,779 | ₩37,926 | -3.42% | 7만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,463 | ₩40,233 | ₩38,154 | ₩38,315 | -0.38% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,360 | ₩41,829 | ₩38,516 | ₩38,718 | -6.39% | 7.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,245 | ₩43,130 | ₩41,842 | ₩42,553 | +0.73% | 11.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,386 | ₩42,352 | ₩41,024 | ₩42,325 | +2.27% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,595 | ₩42,003 | ₩40,595 | ₩41,628 | +2.54% | 16.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,589 | ₩40,890 | ₩39,495 | ₩40,769 | +2.98% | 24.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,388 | ₩40,756 | ₩39,388 | ₩39,844 | +1.16% | 61.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,060 | ₩39,402 | ₩38,060 | ₩39,294 | +3.24% | 5.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,034 | ₩38,731 | ₩38,020 | ₩38,396 | +0.95% | 98.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,645 | ₩38,369 | ₩37,645 | ₩38,060 | +1.10% | 31.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,692 | ₩37,511 | ₩36,625 | ₩37,511 | +2.23% | 2.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,156 | ₩36,880 | ₩36,143 | ₩36,880 | +2.00% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,679 | ₩36,679 | ₩35,754 | ₩36,102 | -1.57% | 3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,800 | ₩36,988 | ₩36,344 | ₩36,344 | -1.24% | 3.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,371 | ₩37,014 | ₩36,344 | ₩36,880 | +1.40% | 2.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,673 | ₩36,505 | ₩35,660 | ₩36,451 | +2.18% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,733 | ₩36,800 | ₩35,231 | ₩35,579 | -3.14% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,148 | ₩37,484 | ₩36,652 | ₩36,907 | -0.65% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,417 | ₩37,604 | ₩36,304 | ₩36,652 | -2.04% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,645 | ₩37,967 | ₩37,229 | ₩37,336 | -0.82% | 5.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,840 | ₩37,336 | ₩36,585 | ₩37,256 | +1.13% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,888 | ₩36,719 | ₩35,432 | ₩36,558 | +1.87% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,330 | ₩36,330 | ₩34,976 | ₩34,976 | -3.73% | 5천 |
|---|