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 | ₩48,383 | ₩49,026 | ₩46,559 | ₩47,109 | -2.63% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩47,672 | ₩48,235 | ₩47,270 | ₩48,034 | +0.76% | 7.2만 |
| 2026.09.21–2026.09.25 | ₩48,570 | ₩49,107 | ₩47,699 | ₩48,503 | -0.14% | 7만 |
| 2026.09.14–2026.09.18 | ₩47,015 | ₩47,685 | ₩46,599 | ₩47,632 | +1.31% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩48,691 | ₩48,946 | ₩47,524 | ₩48,316 | -0.77% | 9.2만 |
| 2026.08.31–2026.09.04 | ₩47,819 | ₩49,026 | ₩47,471 | ₩48,597 | +1.63% | 23.6만 |
| 2026.08.24–2026.08.28 | ₩46,559 | ₩47,994 | ₩46,559 | ₩47,645 | +2.33% | 4.1만 |
| 2026.08.17–2026.08.21 | ₩47,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,967 |
| ₩46,063 |
| ₩47,390 |
| -0.17% |
| 10.8만 |
| 2026.08.10–2026.08.14 | ₩45,620 | ₩47,430 | ₩45,526 | ₩46,988 | +3.00% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,695 | ₩46,478 | ₩44,521 | ₩46,089 | +3.12% | 95.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,507 | ₩45,580 | ₩42,710 | ₩44,856 | +0.78% | 5.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,346 | ₩46,036 | ₩44,266 | ₩44,708 | +0.82% | 3.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,848 | ₩46,411 | ₩43,944 | ₩44,132 | -3.74% | 6.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,323 | ₩48,020 | ₩45,929 | ₩47,176 | -0.31% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,618 | ₩48,718 | ₩46,143 | ₩46,398 | -2.56% | 5.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,997 | ₩51,199 | ₩47,511 | ₩48,034 | -5.81% | 6.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,656 | ₩50,716 | ₩48,959 | ₩50,609 | +1.92% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,800 | ₩48,396 | ₩45,566 | ₩48,141 | +2.87% | 4.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,906 | ₩50,220 | ₩45,097 | ₩45,339 | -7.29% | 5.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,020 | ₩48,771 | ₩47,752 | ₩48,745 | +1.51% | 5.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,231 | ₩46,304 | ₩43,703 | ₩45,969 | +1.63% | 7.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,948 | ₩47,095 | ₩44,708 | ₩44,936 | -4.28% | 3.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,649 | ₩46,747 | ₩43,515 | ₩46,706 | +7.00% | 50.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,340 | ₩44,011 | ₩42,643 | ₩43,716 | +0.87% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,898 | ₩43,528 | ₩42,348 | ₩43,220 | +0.75% | 8.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,659 | ₩43,568 | ₩40,659 | ₩43,166 | +6.17% | 19.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,473 | ₩41,101 | ₩38,191 | ₩40,886 | +6.27% | 13만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,762 | ₩39,036 | ₩36,796 | ₩38,325 | +1.49% | 10.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,768 | ₩39,344 | ₩37,413 | ₩37,521 | -3.22% | 5.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,264 | ₩39,908 | ₩37,775 | ₩37,923 | -3.42% | 7만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,459 | ₩40,229 | ₩38,151 | ₩38,312 | -0.38% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,356 | ₩41,825 | ₩38,513 | ₩38,714 | -6.39% | 7.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,241 | ₩43,126 | ₩41,839 | ₩42,549 | +0.73% | 11.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,383 | ₩42,348 | ₩41,021 | ₩42,321 | +2.27% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,591 | ₩41,999 | ₩40,591 | ₩41,624 | +2.54% | 16.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,586 | ₩40,886 | ₩39,492 | ₩40,766 | +2.98% | 24.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,385 | ₩40,752 | ₩39,385 | ₩39,841 | +1.16% | 61.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,057 | ₩39,398 | ₩38,057 | ₩39,291 | +3.24% | 5.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,030 | ₩38,728 | ₩38,017 | ₩38,392 | +0.95% | 98.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,641 | ₩38,365 | ₩37,641 | ₩38,057 | +1.10% | 31.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,689 | ₩37,507 | ₩36,622 | ₩37,507 | +2.23% | 2.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,153 | ₩36,877 | ₩36,139 | ₩36,877 | +2.00% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,676 | ₩36,676 | ₩35,751 | ₩36,099 | -1.57% | 3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,796 | ₩36,984 | ₩36,341 | ₩36,341 | -1.24% | 3.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,367 | ₩37,011 | ₩36,341 | ₩36,877 | +1.40% | 2.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,670 | ₩36,501 | ₩35,657 | ₩36,448 | +2.18% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,729 | ₩36,796 | ₩35,228 | ₩35,576 | -3.14% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,145 | ₩37,480 | ₩36,649 | ₩36,904 | -0.65% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,413 | ₩37,601 | ₩36,300 | ₩36,649 | -2.04% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,641 | ₩37,963 | ₩37,226 | ₩37,333 | -0.82% | 5.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,837 | ₩37,333 | ₩36,582 | ₩37,252 | +1.13% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,885 | ₩36,716 | ₩35,429 | ₩36,555 | +1.87% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,327 | ₩36,327 | ₩34,973 | ₩34,973 | -3.73% | 5천 |
|---|