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 | ₩48,393 | ₩49,036 | ₩46,569 | ₩47,118 | -2.63% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩47,682 | ₩48,245 | ₩47,279 | ₩48,044 | +0.76% | 7.2만 |
| 2026.09.21–2026.09.25 | ₩48,580 | ₩49,117 | ₩47,709 | ₩48,513 | -0.14% | 7만 |
| 2026.09.14–2026.09.18 | ₩47,025 | ₩47,695 | ₩46,609 | ₩47,642 | +1.31% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩48,701 | ₩48,956 | ₩47,534 | ₩48,326 | -0.77% | 9.2만 |
| 2026.08.31–2026.09.04 | ₩47,829 | ₩49,036 | ₩47,481 | ₩48,607 | +1.63% | 23.6만 |
| 2026.08.24–2026.08.28 | ₩46,569 | ₩48,004 | ₩46,569 | ₩47,655 | +2.33% | 4.1만 |
| 2026.08.17–2026.08.21 | ₩47,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,977 |
| ₩46,072 |
| ₩47,400 |
| -0.17% |
| 10.8만 |
| 2026.08.10–2026.08.14 | ₩45,630 | ₩47,440 | ₩45,536 | ₩46,998 | +3.00% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,704 | ₩46,488 | ₩44,530 | ₩46,099 | +3.12% | 95.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,516 | ₩45,589 | ₩42,719 | ₩44,865 | +0.78% | 5.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,355 | ₩46,045 | ₩44,275 | ₩44,718 | +0.82% | 3.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,858 | ₩46,421 | ₩43,953 | ₩44,141 | -3.74% | 6.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,333 | ₩48,031 | ₩45,938 | ₩47,186 | -0.31% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,628 | ₩48,728 | ₩46,153 | ₩46,408 | -2.56% | 5.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,008 | ₩51,209 | ₩47,521 | ₩48,044 | -5.81% | 6.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,667 | ₩50,726 | ₩48,969 | ₩50,619 | +1.92% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,810 | ₩48,406 | ₩45,576 | ₩48,151 | +2.87% | 4.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,916 | ₩50,230 | ₩45,107 | ₩45,348 | -7.29% | 5.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,031 | ₩48,782 | ₩47,762 | ₩48,755 | +1.51% | 5.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,241 | ₩46,314 | ₩43,712 | ₩45,978 | +1.63% | 7.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,958 | ₩47,105 | ₩44,718 | ₩44,946 | -4.28% | 3.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,658 | ₩46,756 | ₩43,524 | ₩46,716 | +7.00% | 50.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,350 | ₩44,020 | ₩42,652 | ₩43,725 | +0.87% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,907 | ₩43,537 | ₩42,357 | ₩43,229 | +0.75% | 8.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,667 | ₩43,578 | ₩40,667 | ₩43,175 | +6.17% | 19.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,481 | ₩41,110 | ₩38,199 | ₩40,895 | +6.27% | 13만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,770 | ₩39,044 | ₩36,804 | ₩38,333 | +1.49% | 10.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,776 | ₩39,353 | ₩37,421 | ₩37,528 | -3.22% | 5.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,272 | ₩39,916 | ₩37,783 | ₩37,931 | -3.42% | 7만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,467 | ₩40,238 | ₩38,159 | ₩38,320 | -0.38% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,364 | ₩41,834 | ₩38,521 | ₩38,722 | -6.39% | 7.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,250 | ₩43,135 | ₩41,847 | ₩42,558 | +0.73% | 11.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,391 | ₩42,357 | ₩41,029 | ₩42,330 | +2.27% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,600 | ₩42,008 | ₩40,600 | ₩41,633 | +2.54% | 16.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,594 | ₩40,895 | ₩39,500 | ₩40,774 | +2.98% | 24.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,393 | ₩40,761 | ₩39,393 | ₩39,849 | +1.16% | 61.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,065 | ₩39,406 | ₩38,065 | ₩39,299 | +3.24% | 5.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,038 | ₩38,736 | ₩38,025 | ₩38,400 | +0.95% | 98.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,649 | ₩38,373 | ₩37,649 | ₩38,065 | +1.10% | 31.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,697 | ₩37,515 | ₩36,630 | ₩37,515 | +2.23% | 2.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,160 | ₩36,885 | ₩36,147 | ₩36,885 | +2.00% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,683 | ₩36,683 | ₩35,758 | ₩36,107 | -1.57% | 3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,804 | ₩36,992 | ₩36,348 | ₩36,348 | -1.24% | 3.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,375 | ₩37,019 | ₩36,348 | ₩36,885 | +1.40% | 2.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,678 | ₩36,509 | ₩35,664 | ₩36,455 | +2.18% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,737 | ₩36,804 | ₩35,235 | ₩35,584 | -3.14% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,153 | ₩37,488 | ₩36,657 | ₩36,911 | -0.65% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,421 | ₩37,609 | ₩36,308 | ₩36,657 | -2.04% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,649 | ₩37,971 | ₩37,233 | ₩37,341 | -0.82% | 5.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,844 | ₩37,341 | ₩36,590 | ₩37,260 | +1.13% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,892 | ₩36,724 | ₩35,436 | ₩36,563 | +1.87% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,335 | ₩36,335 | ₩34,980 | ₩34,980 | -3.73% | 5천 |
|---|