시장 데이터를 불러오는 중
전체 종목
Columbia U.S. Equity Income ETF 과거 주가
Columbia U.S. Equity Income ETF · EQIN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia U.S. Equity Income ETF · EQIN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,003 | ₩70,338 | ₩70,003 | ₩70,205 | +0.29% | 2.3만 |
| 2026.10.08 | ₩69,065 | ₩70,284 | ₩69,065 | ₩70,244 | +1.71% | 1.4만 |
| 2026.10.07 | ₩69,011 | ₩69,252 | ₩68,998 | ₩69,093 | +0.12% | 1.5만 |
| 2026.10.06 | ₩69,024 | ₩69,480 | ₩69,024 | ₩69,413 | +0.56% | 1만 |
| 2026.10.05 | ₩68,890 | ₩69,078 | ₩68,194 | ₩69,006 | +0.17% | 8.5천 |
| 2026.10.02 | ₩68,676 | ₩68,850 | ₩68,596 | ₩68,823 | +0.21% | 1.3만 |
| 2026.10.01 | ₩68,314 | ₩68,647 | ₩68,046 | ₩68,622 | +0.45% | 1.6만 |
| 2026.09.30 | ₩69,212 | ₩69,212 | ₩68,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,614 |
| -0.86% |
| 1.4만 |
| 2026.09.29 | ₩69,279 | ₩69,279 | ₩68,797 | ₩68,965 | -0.45% | 2.8만 |
|---|
| 2026.09.28 | ₩69,534 | ₩69,634 | ₩69,299 | ₩69,309 | -0.32% | 1.2만 |
|---|
| 2026.09.25 | ₩69,145 | ₩69,759 | ₩69,145 | ₩69,744 | +0.87% | 5.9천 |
|---|
| 2026.09.24 | ₩70,150 | ₩70,214 | ₩69,858 | ₩69,895 | -0.36% | 1만 |
|---|
| 2026.09.23 | ₩70,485 | ₩70,579 | ₩70,033 | ₩70,033 | -0.64% | 2.3만 |
|---|
| 2026.09.22 | ₩71,048 | ₩71,048 | ₩70,217 | ₩70,405 | -0.91% | 2.8만 |
|---|
| 2026.09.21 | ₩71,135 | ₩71,135 | ₩70,787 | ₩70,938 | -0.28% | 7.8천 |
|---|
| 2026.09.18 | ₩71,423 | ₩71,423 | ₩71,020 | ₩71,155 | -0.38% | 1만 |
|---|
| 2026.09.17 | ₩71,825 | ₩71,879 | ₩71,403 | ₩71,691 | -0.19% | 9.3천 |
|---|
| 2026.09.16 | ₩72,535 | ₩72,535 | ₩71,349 | ₩71,607 | -1.28% | 1.1만 |
|---|
| 2026.09.15 | ₩72,522 | ₩72,857 | ₩72,448 | ₩72,696 | +0.24% | 2.1만 |
|---|
| 2026.09.14 | ₩72,736 | ₩73,004 | ₩72,475 | ₩72,602 | -0.18% | 1.5만 |
|---|
| 2026.09.11 | ₩72,455 | ₩72,696 | ₩72,395 | ₩72,557 | +0.14% | 1.2만 |
|---|
| 2026.09.10 | ₩72,683 | ₩72,683 | ₩72,026 | ₩72,132 | -0.76% | 2.1만 |
|---|
| 2026.09.09 | ₩72,214 | ₩72,279 | ₩71,986 | ₩72,259 | +0.06% | 2.7만 |
|---|
| 2026.09.08 | ₩72,522 | ₩72,683 | ₩72,312 | ₩72,312 | -0.29% | 5.3만 |
|---|
| 2026.09.04 | ₩72,696 | ₩72,877 | ₩72,629 | ₩72,711 | +0.02% | 6.7천 |
|---|
| 2026.09.03 | ₩73,232 | ₩75,309 | ₩73,199 | ₩73,199 | -0.05% | 7.9천 |
|---|
| 2026.09.02 | ₩72,723 | ₩73,128 | ₩72,628 | ₩72,906 | +0.25% | 2.2만 |
|---|
| 2026.09.01 | ₩72,850 | ₩72,910 | ₩72,455 | ₩72,519 | -0.45% | 1.1만 |
|---|
| 2026.08.31 | ₩72,575 | ₩72,649 | ₩72,374 | ₩72,468 | -0.15% | 1.2만 |
|---|
| 2026.08.28 | ₩72,884 | ₩72,884 | ₩72,483 | ₩72,672 | -0.29% | 4.3천 |
|---|
| 2026.08.27 | ₩72,441 | ₩72,602 | ₩72,381 | ₩72,387 | -0.08% | 1만 |
|---|
| 2026.08.26 | ₩73,004 | ₩73,205 | ₩73,004 | ₩73,026 | +0.03% | 6.4천 |
|---|
| 2026.08.25 | ₩73,044 | ₩73,098 | ₩72,884 | ₩73,073 | +0.04% | 1.7만 |
|---|
| 2026.08.24 | ₩72,897 | ₩73,333 | ₩72,897 | ₩73,259 | +0.50% | 9.3천 |
|---|
| 2026.08.21 | ₩72,951 | ₩73,044 | ₩72,723 | ₩72,889 | -0.08% | 7.2천 |
|---|
| 2026.08.20 | ₩73,031 | ₩73,219 | ₩72,549 | ₩72,551 | -0.66% | 1.3만 |
|---|
| 2026.08.19 | ₩73,286 | ₩73,769 | ₩73,078 | ₩73,078 | -0.28% | 1.3만 |
|---|
| 2026.08.18 | ₩73,205 | ₩73,232 | ₩72,931 | ₩73,098 | -0.15% | 2.1만 |
|---|
| 2026.08.17 | ₩73,031 | ₩73,204 | ₩72,750 | ₩72,750 | -0.39% | 2.2만 |
|---|
| 2026.08.14 | ₩73,152 | ₩73,379 | ₩73,152 | ₩73,302 | +0.21% | 6.5천 |
|---|
| 2026.08.13 | ₩73,312 | ₩73,393 | ₩72,830 | ₩73,185 | -0.17% | 1.2만 |
|---|
| 2026.08.12 | ₩72,642 | ₩72,971 | ₩72,529 | ₩72,916 | +0.38% | 8.8천 |
|---|
| 2026.08.11 | ₩72,455 | ₩72,924 | ₩72,455 | ₩72,684 | +0.32% | 2.5만 |
|---|
| 2026.08.10 | ₩72,053 | ₩72,589 | ₩72,053 | ₩72,527 | +0.66% | 1.2만 |
|---|
| 2026.08.07 | ₩71,758 | ₩72,257 | ₩71,684 | ₩72,172 | +0.58% | 7.7천 |
|---|
| 2026.08.06 | ₩72,468 | ₩72,468 | ₩71,745 | ₩71,946 | -0.72% | 2.4만 |
|---|
| 2026.08.05 | ₩72,441 | ₩72,441 | ₩71,834 | ₩72,039 | -0.55% | 1.3만 |
|---|
| 2026.08.04 | ₩71,209 | ₩72,133 | ₩71,041 | ₩72,009 | +1.12% | 8.1천 |
|---|
| 2026.08.03 | ₩71,142 | ₩71,353 | ₩71,142 | ₩71,353 | +0.30% | 6천 |
|---|
| 2026.07.31 | ₩70,981 | ₩71,001 | ₩70,378 | ₩70,931 | -0.07% | 1.1만 |
|---|
| 2026.07.30 | ₩70,981 | ₩70,981 | ₩70,272 | ₩70,831 | -0.21% | 9.2천 |
|---|
| 2026.07.29 | ₩71,892 | ₩71,892 | ₩71,101 | ₩71,170 | -1.00% | 1.1만 |
|---|
| 2026.07.28 | ₩71,879 | ₩72,160 | ₩71,745 | ₩72,011 | +0.18% | 1만 |
|---|
| 2026.07.27 | ₩70,954 | ₩71,477 | ₩70,954 | ₩71,256 | +0.42% | 1.2만 |
|---|
| 2026.07.24 | ₩70,418 | ₩71,075 | ₩70,418 | ₩71,075 | +0.93% | 8.6천 |
|---|
| 2026.07.23 | ₩70,525 | ₩70,606 | ₩70,137 | ₩70,218 | -0.44% | 8.2천 |
|---|
| 2026.07.22 | ₩70,646 | ₩71,008 | ₩70,646 | ₩70,753 | +0.15% | 8.6천 |
|---|
| 2026.07.21 | ₩70,204 | ₩70,472 | ₩69,929 | ₩70,391 | +0.27% | 1.3만 |
|---|
| 2026.07.20 | ₩70,405 | ₩70,405 | ₩69,922 | ₩70,029 | -0.53% | 1만 |
|---|
| 2026.07.17 | ₩70,726 | ₩71,235 | ₩70,277 | ₩70,344 | -0.54% | 4.9천 |
|---|
| 2026.07.16 | ₩70,405 | ₩70,632 | ₩70,244 | ₩70,632 | +0.32% | 1.3만 |
|---|
| 2026.07.15 | ₩70,096 | ₩70,170 | ₩69,802 | ₩70,056 | -0.06% | 1.1만 |
|---|
| 2026.07.14 | ₩70,204 | ₩70,559 | ₩69,922 | ₩70,096 | -0.15% | 1.8만 |
|---|
| 2026.07.13 | ₩70,699 | ₩70,793 | ₩70,465 | ₩70,699 | 0.00% | 4.2만 |
|---|
| 2026.07.10 | ₩70,230 | ₩70,338 | ₩70,063 | ₩70,260 | +0.04% | 8.1천 |
|---|
| 2026.07.09 | ₩69,949 | ₩70,244 | ₩69,862 | ₩69,962 | +0.02% | 1.9만 |
|---|
| 2026.07.08 | ₩70,726 | ₩70,726 | ₩69,874 | ₩69,874 | -1.20% | 1.1만 |
|---|
| 2026.07.07 | ₩70,914 | ₩70,947 | ₩70,496 | ₩70,678 | -0.33% | 2만 |
|---|
| 2026.07.06 | ₩70,324 | ₩70,324 | ₩69,929 | ₩70,213 | -0.16% | 2.2만 |
|---|
| 2026.07.02 | ₩69,909 | ₩70,110 | ₩69,601 | ₩70,110 | +0.29% | 1.2만 |
|---|
| 2026.07.01 | ₩68,971 | ₩69,761 | ₩68,971 | ₩69,311 | +0.49% | 4.2만 |
|---|
| 2026.06.30 | ₩69,038 | ₩69,038 | ₩68,683 | ₩68,744 | -0.43% | 1.5만 |
|---|
| 2026.06.29 | ₩69,654 | ₩69,654 | ₩69,082 | ₩69,168 | -0.70% | 1.3만 |
|---|
| 2026.06.26 | ₩69,574 | ₩69,668 | ₩69,132 | ₩69,291 | -0.41% | 4.8만 |
|---|
| 2026.06.25 | ₩69,480 | ₩70,123 | ₩69,276 | ₩69,339 | -0.20% | 1.9만 |
|---|
| 2026.06.24 | ₩69,560 | ₩69,574 | ₩69,205 | ₩69,468 | -0.13% | 1.1만 |
|---|
| 2026.06.23 | ₩69,158 | ₩69,467 | ₩68,689 | ₩69,432 | +0.40% | 1.1만 |
|---|
| 2026.06.22 | ₩68,971 | ₩69,212 | ₩68,837 | ₩68,921 | -0.07% | 4만 |
|---|
| 2026.06.18 | ₩69,654 | ₩69,654 | ₩68,911 | ₩68,936 | -1.03% | 8.5천 |
|---|
| 2026.06.17 | ₩70,083 | ₩70,351 | ₩69,172 | ₩69,319 | -1.09% | 6.2천 |
|---|
| 2026.06.16 | ₩70,003 | ₩70,271 | ₩70,003 | ₩70,070 | +0.10% | 9천 |
|---|
| 2026.06.15 | ₩69,788 | ₩70,080 | ₩69,640 | ₩69,640 | -0.21% | 1.6만 |
|---|
| 2026.06.12 | ₩69,453 | ₩69,855 | ₩69,453 | ₩69,725 | +0.39% | 1.3만 |
|---|
| 2026.06.11 | ₩68,502 | ₩69,319 | ₩68,502 | ₩69,078 | +0.84% | 1.5만 |
|---|
| 2026.06.10 | ₩68,864 | ₩69,051 | ₩68,542 | ₩68,569 | -0.43% | 1.3만 |
|---|
| 2026.06.09 | ₩68,823 | ₩68,917 | ₩68,435 | ₩68,841 | +0.03% | 1.3만 |
|---|
| 2026.06.08 | ₩68,797 | ₩68,931 | ₩68,488 | ₩68,518 | -0.41% | 2.2만 |
|---|
| 2026.06.05 | ₩69,185 | ₩69,185 | ₩68,669 | ₩68,789 | -0.57% | 2.2만 |
|---|
| 2026.06.04 | ₩69,024 | ₩69,279 | ₩68,978 | ₩69,050 | +0.04% | 1.6만 |
|---|
| 2026.06.03 | ₩68,435 | ₩68,609 | ₩68,328 | ₩68,356 | -0.12% | 2.1만 |
|---|
| 2026.06.02 | ₩68,247 | ₩68,797 | ₩68,227 | ₩68,673 | +0.62% | 1.3만 |
|---|
| 2026.06.01 | ₩68,180 | ₩68,462 | ₩68,180 | ₩68,381 | +0.29% | 8.4천 |
|---|
| 2026.05.29 | ₩68,100 | ₩68,261 | ₩68,025 | ₩68,129 | +0.04% | 7.4천 |
|---|
| 2026.05.28 | ₩67,524 | ₩67,872 | ₩67,524 | ₩67,755 | +0.34% | 1.6만 |
|---|
| 2026.05.27 | ₩67,805 | ₩67,865 | ₩67,533 | ₩67,577 | -0.34% | 8.7천 |
|---|
| 2026.05.26 | ₩68,100 | ₩68,147 | ₩67,611 | ₩67,698 | -0.59% | 1.3만 |
|---|
| 2026.05.22 | ₩67,497 | ₩68,159 | ₩67,497 | ₩68,019 | +0.77% | 6.6천 |
|---|
| 2026.05.21 | ₩67,135 | ₩67,360 | ₩66,840 | ₩67,360 | +0.34% | 7.4천 |
|---|
| 2026.05.20 | ₩67,148 | ₩67,376 | ₩66,894 | ₩67,300 | +0.23% | 1.1만 |
|---|
| 2026.05.19 | ₩66,921 | ₩67,321 | ₩66,773 | ₩67,057 | +0.20% | 2.3만 |
|---|
| 2026.05.18 | ₩66,626 | ₩67,186 | ₩66,626 | ₩67,186 | +0.84% | 7.4천 |
|---|
| 2026.05.15 | ₩66,840 | ₩66,840 | ₩66,478 | ₩66,551 | -0.43% | 1.8만 |
|---|
| 2026.05.14 | ₩66,894 | ₩67,001 | ₩66,760 | ₩66,780 | -0.17% | 1.7만 |
|---|
| 2026.05.13 | ₩67,122 | ₩67,122 | ₩66,505 | ₩66,628 | -0.73% | 1.9만 |
|---|
| 2026.05.12 | ₩66,840 | ₩67,282 | ₩66,492 | ₩67,215 | +0.56% | 1.8만 |
|---|
| 2026.05.11 | ₩66,961 | ₩67,162 | ₩66,766 | ₩66,896 | -0.10% | 2.2만 |
|---|
| 2026.05.08 | ₩67,229 | ₩67,229 | ₩66,785 | ₩66,785 | -0.66% | 1.4만 |
|---|
| 2026.05.07 | ₩67,148 | ₩67,344 | ₩66,914 | ₩67,017 | -0.20% | 1.4만 |
|---|
| 2026.05.06 | ₩67,524 | ₩67,631 | ₩67,336 | ₩67,512 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩67,095 | ₩67,443 | ₩66,820 | ₩67,227 | +0.20% | 2만 |
|---|
| 2026.05.04 | ₩67,403 | ₩67,443 | ₩66,894 | ₩66,905 | -0.74% | 1.9만 |
|---|
| 2026.05.01 | ₩68,153 | ₩68,153 | ₩67,550 | ₩67,656 | -0.73% | 1.7만 |
|---|
| 2026.04.30 | ₩67,135 | ₩68,046 | ₩66,934 | ₩68,046 | +1.36% | 1.2만 |
|---|
| 2026.04.29 | ₩66,907 | ₩67,160 | ₩66,797 | ₩67,132 | +0.34% | 2.3만 |
|---|
| 2026.04.28 | ₩67,296 | ₩67,303 | ₩66,934 | ₩67,059 | -0.35% | 7.1천 |
|---|
| 2026.04.27 | ₩66,706 | ₩67,088 | ₩66,706 | ₩66,847 | +0.21% | 1.3만 |
|---|
| 2026.04.24 | ₩67,376 | ₩67,376 | ₩66,612 | ₩66,729 | -0.96% | 1.1만 |
|---|
| 2026.04.23 | ₩67,242 | ₩67,399 | ₩67,061 | ₩67,236 | -0.01% | 1.7만 |
|---|
| 2026.04.22 | ₩67,885 | ₩67,885 | ₩67,148 | ₩67,256 | -0.93% | 3.1만 |
|---|
| 2026.04.21 | ₩67,899 | ₩68,100 | ₩67,481 | ₩67,481 | -0.62% | 1.2만 |
|---|
| 2026.04.20 | ₩67,430 | ₩67,684 | ₩67,430 | ₩67,584 | +0.23% | 1.5만 |
|---|
| 2026.04.17 | ₩66,921 | ₩67,631 | ₩66,921 | ₩67,438 | +0.77% | 1.1만 |
|---|
| 2026.04.16 | ₩67,048 | ₩67,189 | ₩66,894 | ₩67,028 | -0.03% | 2.6만 |
|---|
| 2026.04.15 | ₩66,947 | ₩66,947 | ₩66,458 | ₩66,651 | -0.44% | 1.2만 |
|---|
| 2026.04.14 | ₩66,854 | ₩66,934 | ₩66,612 | ₩66,783 | -0.11% | 2.3만 |
|---|
| 2026.04.13 | ₩66,197 | ₩67,024 | ₩66,190 | ₩67,024 | +1.25% | 2.3만 |
|---|
| 2026.04.10 | ₩67,041 | ₩67,041 | ₩66,364 | ₩66,381 | -0.99% | 1.1만 |
|---|
| 2026.04.09 | ₩66,894 | ₩67,229 | ₩66,854 | ₩67,148 | +0.38% | 1.3만 |
|---|
| 2026.04.08 | ₩66,974 | ₩67,043 | ₩66,746 | ₩67,043 | +0.10% | 1.3만 |
|---|
| 2026.04.07 | ₩66,170 | ₩66,371 | ₩66,036 | ₩66,131 | -0.06% | 1.7만 |
|---|
| 2026.04.06 | ₩65,648 | ₩66,237 | ₩65,648 | ₩66,180 | +0.81% | 1.6만 |
|---|
| 2026.04.02 | ₩65,353 | ₩65,775 | ₩65,353 | ₩65,770 | +0.64% | 2.2만 |
|---|
| 2026.04.01 | ₩65,929 | ₩65,929 | ₩65,554 | ₩65,656 | -0.41% | 1.7만 |
|---|
| 2026.03.31 | ₩65,661 | ₩65,989 | ₩65,353 | ₩65,861 | +0.30% | 2.4만 |
|---|
| 2026.03.30 | ₩65,433 | ₩65,701 | ₩64,951 | ₩65,095 | -0.52% | 1.6만 |
|---|
| 2026.03.27 | ₩65,581 | ₩65,634 | ₩64,777 | ₩64,897 | -1.04% | 2.7만 |
|---|
| 2026.03.26 | ₩65,983 | ₩66,130 | ₩65,648 | ₩65,672 | -0.47% | 2.5만 |
|---|
| 2026.03.25 | ₩66,465 | ₩66,478 | ₩65,942 | ₩66,166 | -0.45% | 2.2만 |
|---|
| 2026.03.24 | ₩65,353 | ₩66,478 | ₩65,353 | ₩66,040 | +1.05% | 1.2만 |
|---|
| 2026.03.23 | ₩65,822 | ₩66,264 | ₩65,661 | ₩65,798 | -0.04% | 9.8천 |
|---|
| 2026.03.20 | ₩65,487 | ₩65,701 | ₩65,071 | ₩65,162 | -0.50% | 1.5만 |
|---|
| 2026.03.19 | ₩65,500 | ₩65,622 | ₩65,138 | ₩65,495 | -0.01% | 1.5만 |
|---|
| 2026.03.18 | ₩66,063 | ₩66,251 | ₩65,447 | ₩65,447 | -0.93% | 1.4만 |
|---|
| 2026.03.17 | ₩66,599 | ₩66,800 | ₩66,331 | ₩66,371 | -0.34% | 1.7만 |
|---|
| 2026.03.16 | ₩66,063 | ₩66,318 | ₩65,929 | ₩66,119 | +0.09% | 2.2만 |
|---|
| 2026.03.13 | ₩65,715 | ₩66,143 | ₩65,621 | ₩65,704 | -0.02% | 1.3만 |
|---|
| 2026.03.12 | ₩65,728 | ₩66,076 | ₩65,567 | ₩65,648 | -0.12% | 3.1만 |
|---|
| 2026.03.11 | ₩66,157 | ₩66,197 | ₩65,808 | ₩66,130 | -0.04% | 8.6천 |
|---|
| 2026.03.10 | ₩66,693 | ₩66,800 | ₩66,237 | ₩66,237 | -0.68% | 1.1만 |
|---|
| 2026.03.09 | ₩66,465 | ₩66,827 | ₩65,648 | ₩66,679 | +0.32% | 8.5천 |
|---|
| 2026.03.06 | ₩66,773 | ₩67,028 | ₩66,063 | ₩67,028 | +0.38% | 1.3만 |
|---|
| 2026.03.05 | ₩67,577 | ₩67,859 | ₩67,030 | ₩67,376 | -0.30% | 3.2만 |
|---|
| 2026.03.04 | ₩67,711 | ₩67,919 | ₩67,365 | ₩67,869 | +0.23% | 8.6만 |
|---|
| 2026.03.03 | ₩67,242 | ₩67,939 | ₩66,867 | ₩67,781 | +0.80% | 1.5만 |
|---|
| 2026.03.02 | ₩67,966 | ₩68,448 | ₩67,832 | ₩68,180 | +0.32% | 8.3천 |
|---|
| 2026.02.27 | ₩68,046 | ₩68,180 | ₩67,617 | ₩68,097 | +0.07% | 1.2만 |
|---|
| 2026.02.26 | ₩68,234 | ₩68,542 | ₩68,214 | ₩68,301 | +0.10% | 1.5만 |
|---|
| 2026.02.25 | ₩68,140 | ₩68,274 | ₩67,664 | ₩68,164 | +0.04% | 4.1만 |
|---|
| 2026.02.24 | ₩67,859 | ₩68,120 | ₩67,751 | ₩68,002 | +0.21% | 2만 |
|---|
| 2026.02.23 | ₩68,435 | ₩68,850 | ₩67,617 | ₩67,725 | -1.04% | 5.4만 |
|---|
| 2026.02.20 | ₩68,381 | ₩68,676 | ₩68,194 | ₩68,676 | +0.43% | 1.9만 |
|---|
| 2026.02.19 | ₩68,328 | ₩68,622 | ₩68,241 | ₩68,395 | +0.10% | 2.1만 |
|---|
| 2026.02.18 | ₩68,435 | ₩68,636 | ₩68,273 | ₩68,515 | +0.12% | 5만 |
|---|
| 2026.02.17 | ₩68,395 | ₩68,550 | ₩67,939 | ₩68,111 | -0.42% | 2.4만 |
|---|
| 2026.02.13 | ₩67,859 | ₩68,582 | ₩67,711 | ₩68,395 | +0.79% | 6.9천 |
|---|
| 2026.02.12 | ₩69,091 | ₩69,335 | ₩67,910 | ₩67,910 | -1.71% | 1.8만 |
|---|
| 2026.02.11 | ₩69,011 | ₩69,291 | ₩68,810 | ₩68,877 | -0.19% | 2.4만 |
|---|
| 2026.02.10 | ₩68,904 | ₩69,024 | ₩68,609 | ₩68,890 | -0.02% | 1.2만 |
|---|
| 2026.02.09 | ₩68,676 | ₩68,837 | ₩68,395 | ₩68,727 | +0.07% | 2.5만 |
|---|
| 2026.02.06 | ₩67,885 | ₩68,748 | ₩67,885 | ₩68,748 | +1.27% | 2만 |
|---|
| 2026.02.05 | ₩67,617 | ₩67,617 | ₩67,162 | ₩67,459 | -0.23% | 1.7만 |
|---|
| 2026.02.04 | ₩67,631 | ₩68,093 | ₩67,631 | ₩67,942 | +0.46% | 2.6만 |
|---|
| 2026.02.03 | ₩66,880 | ₩67,416 | ₩66,740 | ₩67,282 | +0.60% | 2.7만 |
|---|
| 2026.02.02 | ₩66,157 | ₩66,854 | ₩66,157 | ₩66,787 | +0.95% | 1.5만 |
|---|
| 2026.01.30 | ₩66,130 | ₩66,485 | ₩65,808 | ₩66,485 | +0.54% | 7.4천 |
|---|
| 2026.01.29 | ₩66,157 | ₩66,318 | ₩65,936 | ₩66,194 | +0.06% | 9천 |
|---|
| 2026.01.28 | ₩65,313 | ₩65,649 | ₩65,259 | ₩65,527 | +0.33% | 1.6만 |
|---|
| 2026.01.27 | ₩65,433 | ₩65,465 | ₩65,165 | ₩65,447 | +0.02% | 1만 |
|---|
| 2026.01.26 | ₩65,728 | ₩65,956 | ₩65,554 | ₩65,918 | +0.29% | 1.5만 |
|---|
| 2026.01.23 | ₩65,902 | ₩66,907 | ₩65,380 | ₩65,634 | -0.41% | 1.9만 |
|---|
| 2026.01.22 | ₩65,916 | ₩66,184 | ₩65,835 | ₩65,909 | -0.01% | 1.6만 |
|---|
| 2026.01.21 | ₩65,219 | ₩65,755 | ₩65,219 | ₩65,599 | +0.58% | 1.3만 |
|---|
| 2026.01.20 | ₩65,272 | ₩65,393 | ₩64,777 | ₩64,897 | -0.57% | 8.6천 |
|---|
| 2026.01.16 | ₩65,849 | ₩65,875 | ₩65,688 | ₩65,688 | -0.24% | 1.7만 |
|---|
| 2026.01.15 | ₩65,715 | ₩65,973 | ₩65,654 | ₩65,728 | +0.02% | 2만 |
|---|
| 2026.01.14 | ₩65,165 | ₩65,661 | ₩65,165 | ₩65,634 | +0.72% | 2.3만 |
|---|
| 2026.01.13 | ₩65,795 | ₩65,795 | ₩65,199 | ₩65,380 | -0.63% | 1.7만 |
|---|
| 2026.01.12 | ₩65,460 | ₩65,567 | ₩65,314 | ₩65,554 | +0.14% | 3.1만 |
|---|
| 2026.01.09 | ₩65,648 | ₩65,942 | ₩65,570 | ₩65,811 | +0.25% | 2.8만 |
|---|
| 2026.01.08 | ₩64,375 | ₩65,547 | ₩64,375 | ₩65,500 | +1.75% | 1.3만 |
|---|
| 2026.01.07 | ₩65,473 | ₩65,473 | ₩64,278 | ₩64,278 | -1.83% | 1.6만 |
|---|
| 2026.01.06 | ₩65,031 | ₩65,433 | ₩65,031 | ₩65,334 | +0.47% | 1.7만 |
|---|
| 2026.01.05 | ₩64,415 | ₩65,338 | ₩64,415 | ₩65,165 | +1.16% | 9.7천 |
|---|
| 2026.01.02 | ₩63,624 | ₩64,308 | ₩63,624 | ₩64,099 | +0.75% | 7.1천 |
|---|
| 2025.12.31 | ₩63,973 | ₩63,973 | ₩63,624 | ₩63,638 | -0.52% | 3.5천 |
|---|
| 2025.12.30 | ₩64,053 | ₩64,133 | ₩63,989 | ₩64,093 | +0.06% | 5.6천 |
|---|
| 2025.12.29 | ₩64,361 | ₩64,442 | ₩64,040 | ₩64,056 | -0.47% | 7.8천 |
|---|
| 2025.12.26 | ₩64,401 | ₩64,401 | ₩64,066 | ₩64,297 | -0.16% | 1.1만 |
|---|
| 2025.12.24 | ₩64,093 | ₩64,361 | ₩64,093 | ₩64,334 | +0.38% | 3.2천 |
|---|
| 2025.12.23 | ₩63,852 | ₩64,133 | ₩63,852 | ₩64,040 | +0.29% | 2.1만 |
|---|
| 2025.12.22 | ₩63,571 | ₩63,973 | ₩63,571 | ₩63,948 | +0.59% | 9.2천 |
|---|
| 2025.12.19 | ₩63,316 | ₩63,731 | ₩63,316 | ₩63,477 | +0.25% | 1.8만 |
|---|
| 2025.12.18 | ₩63,879 | ₩63,946 | ₩63,308 | ₩63,450 | -0.67% | 1.7만 |
|---|
| 2025.12.17 | ₩64,147 | ₩64,308 | ₩63,907 | ₩63,999 | -0.23% | 1.9만 |
|---|
| 2025.12.16 | ₩64,723 | ₩64,723 | ₩63,912 | ₩64,053 | -1.04% | 1.5만 |
|---|
| 2025.12.15 | ₩64,576 | ₩64,763 | ₩64,451 | ₩64,710 | +0.21% | 3.7만 |
|---|
| 2025.12.12 | ₩64,817 | ₩64,817 | ₩64,375 | ₩64,509 | -0.48% | 1.4만 |
|---|
| 2025.12.11 | ₩63,812 | ₩64,602 | ₩63,812 | ₩64,535 | +1.13% | 1만 |
|---|
| 2025.12.10 | ₩63,075 | ₩63,892 | ₩62,968 | ₩63,745 | +1.06% | 2.5만 |
|---|
| 2025.12.09 | ₩63,182 | ₩63,422 | ₩62,866 | ₩62,866 | -0.50% | 1.1만 |
|---|
| 2025.12.08 | ₩63,249 | ₩63,303 | ₩62,968 | ₩63,002 | -0.39% | 1.4만 |
|---|
| 2025.12.05 | ₩63,343 | ₩63,698 | ₩63,316 | ₩63,316 | -0.04% | 9.9천 |
|---|
| 2025.12.04 | ₩63,370 | ₩63,597 | ₩63,304 | ₩63,477 | +0.17% | 1.6만 |
|---|
| 2025.12.03 | ₩62,807 | ₩63,490 | ₩62,807 | ₩62,968 | +0.26% | 2.1만 |
|---|
| 2025.12.02 | ₩62,820 | ₩62,854 | ₩62,512 | ₩62,633 | -0.30% | 2.1만 |
|---|
| 2025.12.01 | ₩63,148 | ₩63,236 | ₩62,726 | ₩62,847 | -0.48% | 1.6만 |
|---|
| 2025.11.28 | ₩63,048 | ₩63,234 | ₩62,981 | ₩63,155 | +0.17% | 5.9천 |
|---|
| 2025.11.26 | ₩62,338 | ₩63,008 | ₩62,338 | ₩62,710 | +0.60% | 4만 |
|---|
| 2025.11.25 | ₩61,601 | ₩62,320 | ₩61,601 | ₩62,204 | +0.98% | 2.2만 |
|---|
| 2025.11.24 | ₩61,695 | ₩61,748 | ₩61,453 | ₩61,480 | -0.35% | 2만 |
|---|
| 2025.11.21 | ₩61,025 | ₩61,869 | ₩60,770 | ₩61,573 | +0.90% | 1.7만 |
|---|
| 2025.11.20 | ₩61,748 | ₩62,028 | ₩60,743 | ₩60,743 | -1.63% | 2.8만 |
|---|
| 2025.11.19 | ₩61,185 | ₩61,373 | ₩61,026 | ₩61,159 | -0.04% | 1.8만 |
|---|
| 2025.11.18 | ₩61,252 | ₩61,594 | ₩61,025 | ₩61,290 | +0.06% | 1.8만 |
|---|
| 2025.11.17 | ₩62,190 | ₩62,244 | ₩61,333 | ₩61,386 | -1.29% | 1.7만 |
|---|
| 2025.11.14 | ₩62,056 | ₩62,478 | ₩62,003 | ₩62,298 | +0.39% | 1.4만 |
|---|
| 2025.11.13 | ₩63,008 | ₩63,128 | ₩62,378 | ₩62,458 | -0.87% | 2.9만 |
|---|
| 2025.11.12 | ₩62,860 | ₩63,396 | ₩62,860 | ₩63,048 | +0.30% | 4.8만 |
|---|
| 2025.11.11 | ₩62,539 | ₩63,075 | ₩62,525 | ₩62,793 | +0.41% | 2.1만 |
|---|
| 2025.11.10 | ₩62,418 | ₩62,418 | ₩61,882 | ₩62,308 | -0.18% | 1.4만 |
|---|
| 2025.11.07 | ₩61,829 | ₩62,257 | ₩61,676 | ₩62,247 | +0.68% | 2.1만 |
|---|
| 2025.11.06 | ₩62,284 | ₩62,284 | ₩61,795 | ₩61,910 | -0.60% | 2.9만 |
|---|
| 2025.11.05 | ₩61,909 | ₩62,255 | ₩61,811 | ₩62,110 | +0.32% | 8.8천 |
|---|
| 2025.11.04 | ₩61,762 | ₩62,068 | ₩61,628 | ₩61,887 | +0.20% | 1.9만 |
|---|
| 2025.11.03 | ₩62,298 | ₩62,298 | ₩61,561 | ₩62,013 | -0.46% | 3.3만 |
|---|
| 2025.10.31 | ₩62,110 | ₩62,662 | ₩62,043 | ₩62,429 | +0.51% | 12.3만 |
|---|
| 2025.10.30 | ₩62,164 | ₩62,968 | ₩62,164 | ₩62,378 | +0.34% | 1.6만 |
|---|
| 2025.10.29 | ₩62,968 | ₩63,102 | ₩62,378 | ₩62,537 | -0.68% | 13.2만 |
|---|
| 2025.10.28 | ₩62,981 | ₩63,249 | ₩62,914 | ₩62,914 | -0.11% | 1.4만 |
|---|
| 2025.10.27 | ₩63,102 | ₩63,276 | ₩62,915 | ₩63,276 | +0.28% | 2.3만 |
|---|
| 2025.10.24 | ₩62,860 | ₩62,947 | ₩62,713 | ₩62,809 | -0.08% | 1만 |
|---|
| 2025.10.23 | ₩62,137 | ₩62,472 | ₩62,111 | ₩62,367 | +0.37% | 1.1만 |
|---|
| 2025.10.22 | ₩62,311 | ₩62,338 | ₩61,967 | ₩62,231 | -0.13% | 9.4천 |
|---|
| 2025.10.21 | ₩62,391 | ₩62,671 | ₩62,391 | ₩62,405 | +0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩62,003 | ₩62,539 | ₩62,003 | ₩62,520 | +0.83% | 6천 |
|---|
| 2025.10.17 | ₩61,721 | ₩62,083 | ₩61,583 | ₩61,909 | +0.30% | 1.3만 |
|---|
| 2025.10.16 | ₩62,177 | ₩62,244 | ₩61,334 | ₩61,547 | -1.01% | 2.3만 |
|---|
| 2025.10.15 | ₩62,405 | ₩62,686 | ₩61,936 | ₩62,164 | -0.39% | 1.5만 |
|---|
| 2025.10.14 | ₩61,025 | ₩62,292 | ₩61,025 | ₩62,027 | +1.64% | 1.5만 |
|---|
| 2025.10.13 | ₩61,132 | ₩61,480 | ₩61,132 | ₩61,301 | +0.28% | 1.3만 |
|---|
| 2025.10.10 | ₩61,855 | ₩62,137 | ₩60,740 | ₩60,783 | -1.73% | 1.9만 |
|---|