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 | ₩69,847 | ₩70,181 | ₩69,847 | ₩70,049 | +0.29% | 2.3만 |
| 2026.10.08 | ₩68,911 | ₩70,128 | ₩68,911 | ₩70,088 | +1.71% | 1.4만 |
| 2026.10.07 | ₩68,858 | ₩69,098 | ₩68,844 | ₩68,939 | +0.12% | 1.5만 |
| 2026.10.06 | ₩68,871 | ₩69,326 | ₩68,871 | ₩69,259 | +0.56% | 1만 |
| 2026.10.05 | ₩68,737 | ₩68,924 | ₩68,042 | ₩68,852 | +0.17% | 8.5천 |
| 2026.10.02 | ₩68,523 | ₩68,697 | ₩68,443 | ₩68,670 | +0.21% | 1.3만 |
| 2026.10.01 | ₩68,162 | ₩68,494 | ₩67,895 | ₩68,470 | +0.45% | 1.6만 |
| 2026.09.30 | ₩69,058 | ₩69,058 | ₩68,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,462 |
| -0.86% |
| 1.4만 |
| 2026.09.29 | ₩69,125 | ₩69,125 | ₩68,644 | ₩68,812 | -0.45% | 2.8만 |
|---|
| 2026.09.28 | ₩69,379 | ₩69,479 | ₩69,145 | ₩69,154 | -0.32% | 1.2만 |
|---|
| 2026.09.25 | ₩68,991 | ₩69,604 | ₩68,991 | ₩69,589 | +0.87% | 5.9천 |
|---|
| 2026.09.24 | ₩69,994 | ₩70,058 | ₩69,703 | ₩69,740 | -0.36% | 1만 |
|---|
| 2026.09.23 | ₩70,328 | ₩70,422 | ₩69,878 | ₩69,878 | -0.64% | 2.3만 |
|---|
| 2026.09.22 | ₩70,890 | ₩70,890 | ₩70,061 | ₩70,248 | -0.91% | 2.8만 |
|---|
| 2026.09.21 | ₩70,977 | ₩70,977 | ₩70,629 | ₩70,780 | -0.28% | 7.8천 |
|---|
| 2026.09.18 | ₩71,264 | ₩71,264 | ₩70,862 | ₩70,997 | -0.38% | 1만 |
|---|
| 2026.09.17 | ₩71,665 | ₩71,719 | ₩71,244 | ₩71,532 | -0.19% | 9.3천 |
|---|
| 2026.09.16 | ₩72,374 | ₩72,374 | ₩71,191 | ₩71,447 | -1.28% | 1.1만 |
|---|
| 2026.09.15 | ₩72,361 | ₩72,695 | ₩72,287 | ₩72,534 | +0.24% | 2.1만 |
|---|
| 2026.09.14 | ₩72,575 | ₩72,842 | ₩72,314 | ₩72,441 | -0.18% | 1.5만 |
|---|
| 2026.09.11 | ₩72,294 | ₩72,534 | ₩72,234 | ₩72,395 | +0.14% | 1.2만 |
|---|
| 2026.09.10 | ₩72,521 | ₩72,521 | ₩71,866 | ₩71,972 | -0.76% | 2.1만 |
|---|
| 2026.09.09 | ₩72,053 | ₩72,119 | ₩71,826 | ₩72,099 | +0.06% | 2.7만 |
|---|
| 2026.09.08 | ₩72,361 | ₩72,521 | ₩72,151 | ₩72,151 | -0.29% | 5.3만 |
|---|
| 2026.09.04 | ₩72,534 | ₩72,715 | ₩72,468 | ₩72,549 | +0.02% | 6.7천 |
|---|
| 2026.09.03 | ₩73,069 | ₩75,142 | ₩73,036 | ₩73,036 | -0.05% | 7.9천 |
|---|
| 2026.09.02 | ₩72,561 | ₩72,965 | ₩72,466 | ₩72,744 | +0.25% | 2.2만 |
|---|
| 2026.09.01 | ₩72,688 | ₩72,748 | ₩72,294 | ₩72,358 | -0.45% | 1.1만 |
|---|
| 2026.08.31 | ₩72,414 | ₩72,488 | ₩72,214 | ₩72,307 | -0.15% | 1.2만 |
|---|
| 2026.08.28 | ₩72,722 | ₩72,722 | ₩72,322 | ₩72,510 | -0.29% | 4.3천 |
|---|
| 2026.08.27 | ₩72,280 | ₩72,441 | ₩72,220 | ₩72,226 | -0.08% | 1만 |
|---|
| 2026.08.26 | ₩72,842 | ₩73,042 | ₩72,842 | ₩72,863 | +0.03% | 6.4천 |
|---|
| 2026.08.25 | ₩72,882 | ₩72,936 | ₩72,722 | ₩72,910 | +0.04% | 1.7만 |
|---|
| 2026.08.24 | ₩72,735 | ₩73,170 | ₩72,735 | ₩73,096 | +0.50% | 9.3천 |
|---|
| 2026.08.21 | ₩72,788 | ₩72,882 | ₩72,561 | ₩72,727 | -0.08% | 7.2천 |
|---|
| 2026.08.20 | ₩72,869 | ₩73,056 | ₩72,387 | ₩72,390 | -0.66% | 1.3만 |
|---|
| 2026.08.19 | ₩73,123 | ₩73,605 | ₩72,915 | ₩72,915 | -0.28% | 1.3만 |
|---|
| 2026.08.18 | ₩73,042 | ₩73,069 | ₩72,768 | ₩72,936 | -0.15% | 2.1만 |
|---|
| 2026.08.17 | ₩72,869 | ₩73,041 | ₩72,588 | ₩72,588 | -0.39% | 2.2만 |
|---|
| 2026.08.14 | ₩72,989 | ₩73,216 | ₩72,989 | ₩73,139 | +0.21% | 6.5천 |
|---|
| 2026.08.13 | ₩73,149 | ₩73,230 | ₩72,668 | ₩73,022 | -0.17% | 1.2만 |
|---|
| 2026.08.12 | ₩72,481 | ₩72,809 | ₩72,367 | ₩72,754 | +0.38% | 8.8천 |
|---|
| 2026.08.11 | ₩72,294 | ₩72,762 | ₩72,294 | ₩72,522 | +0.32% | 2.5만 |
|---|
| 2026.08.10 | ₩71,893 | ₩72,427 | ₩71,893 | ₩72,366 | +0.66% | 1.2만 |
|---|
| 2026.08.07 | ₩71,598 | ₩72,096 | ₩71,525 | ₩72,012 | +0.58% | 7.7천 |
|---|
| 2026.08.06 | ₩72,307 | ₩72,307 | ₩71,585 | ₩71,786 | -0.72% | 2.4만 |
|---|
| 2026.08.05 | ₩72,280 | ₩72,280 | ₩71,675 | ₩71,879 | -0.55% | 1.3만 |
|---|
| 2026.08.04 | ₩71,050 | ₩71,973 | ₩70,883 | ₩71,849 | +1.12% | 8.1천 |
|---|
| 2026.08.03 | ₩70,983 | ₩71,195 | ₩70,983 | ₩71,195 | +0.30% | 6천 |
|---|
| 2026.07.31 | ₩70,823 | ₩70,843 | ₩70,221 | ₩70,774 | -0.07% | 1.1만 |
|---|
| 2026.07.30 | ₩70,823 | ₩70,823 | ₩70,116 | ₩70,673 | -0.21% | 9.2천 |
|---|
| 2026.07.29 | ₩71,732 | ₩71,732 | ₩70,943 | ₩71,012 | -1.00% | 1.1만 |
|---|
| 2026.07.28 | ₩71,719 | ₩72,000 | ₩71,585 | ₩71,851 | +0.18% | 1만 |
|---|
| 2026.07.27 | ₩70,796 | ₩71,318 | ₩70,796 | ₩71,097 | +0.42% | 1.2만 |
|---|
| 2026.07.24 | ₩70,261 | ₩70,917 | ₩70,261 | ₩70,917 | +0.93% | 8.6천 |
|---|
| 2026.07.23 | ₩70,368 | ₩70,449 | ₩69,981 | ₩70,062 | -0.44% | 8.2천 |
|---|
| 2026.07.22 | ₩70,489 | ₩70,850 | ₩70,489 | ₩70,596 | +0.15% | 8.6천 |
|---|
| 2026.07.21 | ₩70,048 | ₩70,315 | ₩69,773 | ₩70,235 | +0.27% | 1.3만 |
|---|
| 2026.07.20 | ₩70,248 | ₩70,248 | ₩69,767 | ₩69,874 | -0.53% | 1만 |
|---|
| 2026.07.17 | ₩70,569 | ₩71,077 | ₩70,121 | ₩70,188 | -0.54% | 4.9천 |
|---|
| 2026.07.16 | ₩70,248 | ₩70,475 | ₩70,088 | ₩70,475 | +0.32% | 1.3만 |
|---|
| 2026.07.15 | ₩69,941 | ₩70,014 | ₩69,646 | ₩69,900 | -0.06% | 1.1만 |
|---|
| 2026.07.14 | ₩70,048 | ₩70,402 | ₩69,767 | ₩69,941 | -0.15% | 1.8만 |
|---|
| 2026.07.13 | ₩70,542 | ₩70,636 | ₩70,308 | ₩70,542 | 0.00% | 4.2만 |
|---|
| 2026.07.10 | ₩70,074 | ₩70,181 | ₩69,907 | ₩70,104 | +0.04% | 8.1천 |
|---|
| 2026.07.09 | ₩69,793 | ₩70,088 | ₩69,707 | ₩69,807 | +0.02% | 1.9만 |
|---|
| 2026.07.08 | ₩70,569 | ₩70,569 | ₩69,719 | ₩69,719 | -1.20% | 1.1만 |
|---|
| 2026.07.07 | ₩70,756 | ₩70,790 | ₩70,339 | ₩70,521 | -0.33% | 2만 |
|---|
| 2026.07.06 | ₩70,168 | ₩70,168 | ₩69,773 | ₩70,057 | -0.16% | 2.2만 |
|---|
| 2026.07.02 | ₩69,753 | ₩69,954 | ₩69,446 | ₩69,954 | +0.29% | 1.2만 |
|---|
| 2026.07.01 | ₩68,817 | ₩69,606 | ₩68,817 | ₩69,157 | +0.49% | 4.2만 |
|---|
| 2026.06.30 | ₩68,884 | ₩68,884 | ₩68,530 | ₩68,591 | -0.43% | 1.5만 |
|---|
| 2026.06.29 | ₩69,499 | ₩69,499 | ₩68,928 | ₩69,014 | -0.70% | 1.3만 |
|---|
| 2026.06.26 | ₩69,419 | ₩69,513 | ₩68,978 | ₩69,137 | -0.41% | 4.8만 |
|---|
| 2026.06.25 | ₩69,326 | ₩69,967 | ₩69,122 | ₩69,185 | -0.20% | 1.9만 |
|---|
| 2026.06.24 | ₩69,406 | ₩69,419 | ₩69,051 | ₩69,313 | -0.13% | 1.1만 |
|---|
| 2026.06.23 | ₩69,005 | ₩69,312 | ₩68,537 | ₩69,277 | +0.40% | 1.1만 |
|---|
| 2026.06.22 | ₩68,817 | ₩69,058 | ₩68,684 | ₩68,768 | -0.07% | 4만 |
|---|
| 2026.06.18 | ₩69,499 | ₩69,499 | ₩68,757 | ₩68,783 | -1.03% | 8.5천 |
|---|
| 2026.06.17 | ₩69,927 | ₩70,195 | ₩69,018 | ₩69,165 | -1.09% | 6.2천 |
|---|
| 2026.06.16 | ₩69,847 | ₩70,114 | ₩69,847 | ₩69,914 | +0.10% | 9천 |
|---|
| 2026.06.15 | ₩69,633 | ₩69,925 | ₩69,485 | ₩69,485 | -0.21% | 1.6만 |
|---|
| 2026.06.12 | ₩69,299 | ₩69,700 | ₩69,299 | ₩69,570 | +0.39% | 1.3만 |
|---|
| 2026.06.11 | ₩68,349 | ₩69,165 | ₩68,349 | ₩68,924 | +0.84% | 1.5만 |
|---|
| 2026.06.10 | ₩68,710 | ₩68,898 | ₩68,390 | ₩68,416 | -0.43% | 1.3만 |
|---|
| 2026.06.09 | ₩68,670 | ₩68,764 | ₩68,283 | ₩68,688 | +0.03% | 1.3만 |
|---|
| 2026.06.08 | ₩68,644 | ₩68,777 | ₩68,336 | ₩68,366 | -0.41% | 2.2만 |
|---|
| 2026.06.05 | ₩69,031 | ₩69,031 | ₩68,517 | ₩68,636 | -0.57% | 2.2만 |
|---|
| 2026.06.04 | ₩68,871 | ₩69,125 | ₩68,824 | ₩68,896 | +0.04% | 1.6만 |
|---|
| 2026.06.03 | ₩68,283 | ₩68,456 | ₩68,176 | ₩68,204 | -0.12% | 2.1만 |
|---|
| 2026.06.02 | ₩68,095 | ₩68,644 | ₩68,075 | ₩68,521 | +0.62% | 1.3만 |
|---|
| 2026.06.01 | ₩68,029 | ₩68,309 | ₩68,029 | ₩68,229 | +0.29% | 8.4천 |
|---|
| 2026.05.29 | ₩67,948 | ₩68,109 | ₩67,873 | ₩67,978 | +0.04% | 7.4천 |
|---|
| 2026.05.28 | ₩67,373 | ₩67,721 | ₩67,373 | ₩67,605 | +0.34% | 1.6만 |
|---|
| 2026.05.27 | ₩67,654 | ₩67,714 | ₩67,383 | ₩67,427 | -0.34% | 8.7천 |
|---|
| 2026.05.26 | ₩67,948 | ₩67,995 | ₩67,460 | ₩67,547 | -0.59% | 1.3만 |
|---|
| 2026.05.22 | ₩67,347 | ₩68,007 | ₩67,347 | ₩67,868 | +0.77% | 6.6천 |
|---|
| 2026.05.21 | ₩66,986 | ₩67,210 | ₩66,692 | ₩67,210 | +0.34% | 7.4천 |
|---|
| 2026.05.20 | ₩66,999 | ₩67,226 | ₩66,745 | ₩67,150 | +0.23% | 1.1만 |
|---|
| 2026.05.19 | ₩66,772 | ₩67,172 | ₩66,625 | ₩66,908 | +0.20% | 2.3만 |
|---|
| 2026.05.18 | ₩66,478 | ₩67,037 | ₩66,478 | ₩67,037 | +0.84% | 7.4천 |
|---|
| 2026.05.15 | ₩66,692 | ₩66,692 | ₩66,331 | ₩66,403 | -0.43% | 1.8만 |
|---|
| 2026.05.14 | ₩66,745 | ₩66,852 | ₩66,611 | ₩66,631 | -0.17% | 1.7만 |
|---|
| 2026.05.13 | ₩66,972 | ₩66,972 | ₩66,357 | ₩66,480 | -0.73% | 1.9만 |
|---|
| 2026.05.12 | ₩66,692 | ₩67,133 | ₩66,344 | ₩67,066 | +0.56% | 1.8만 |
|---|
| 2026.05.11 | ₩66,812 | ₩67,012 | ₩66,618 | ₩66,748 | -0.10% | 2.2만 |
|---|
| 2026.05.08 | ₩67,079 | ₩67,079 | ₩66,637 | ₩66,637 | -0.66% | 1.4만 |
|---|
| 2026.05.07 | ₩66,999 | ₩67,194 | ₩66,765 | ₩66,868 | -0.20% | 1.4만 |
|---|
| 2026.05.06 | ₩67,373 | ₩67,480 | ₩67,186 | ₩67,361 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩66,946 | ₩67,293 | ₩66,672 | ₩67,078 | +0.20% | 2만 |
|---|
| 2026.05.04 | ₩67,253 | ₩67,293 | ₩66,745 | ₩66,756 | -0.74% | 1.9만 |
|---|
| 2026.05.01 | ₩68,002 | ₩68,002 | ₩67,400 | ₩67,506 | -0.73% | 1.7만 |
|---|
| 2026.04.30 | ₩66,986 | ₩67,895 | ₩66,785 | ₩67,895 | +1.36% | 1.2만 |
|---|
| 2026.04.29 | ₩66,758 | ₩67,011 | ₩66,649 | ₩66,983 | +0.34% | 2.3만 |
|---|
| 2026.04.28 | ₩67,146 | ₩67,153 | ₩66,785 | ₩66,909 | -0.35% | 7.1천 |
|---|
| 2026.04.27 | ₩66,558 | ₩66,939 | ₩66,558 | ₩66,698 | +0.21% | 1.3만 |
|---|
| 2026.04.24 | ₩67,226 | ₩67,226 | ₩66,464 | ₩66,581 | -0.96% | 1.1만 |
|---|
| 2026.04.23 | ₩67,093 | ₩67,249 | ₩66,912 | ₩67,086 | -0.01% | 1.7만 |
|---|
| 2026.04.22 | ₩67,734 | ₩67,734 | ₩66,999 | ₩67,106 | -0.93% | 3.1만 |
|---|
| 2026.04.21 | ₩67,748 | ₩67,948 | ₩67,331 | ₩67,331 | -0.62% | 1.2만 |
|---|
| 2026.04.20 | ₩67,280 | ₩67,534 | ₩67,280 | ₩67,434 | +0.23% | 1.5만 |
|---|
| 2026.04.17 | ₩66,772 | ₩67,480 | ₩66,772 | ₩67,288 | +0.77% | 1.1만 |
|---|
| 2026.04.16 | ₩66,899 | ₩67,039 | ₩66,745 | ₩66,879 | -0.03% | 2.6만 |
|---|
| 2026.04.15 | ₩66,799 | ₩66,799 | ₩66,311 | ₩66,503 | -0.44% | 1.2만 |
|---|
| 2026.04.14 | ₩66,705 | ₩66,785 | ₩66,464 | ₩66,634 | -0.11% | 2.3만 |
|---|
| 2026.04.13 | ₩66,050 | ₩66,875 | ₩66,043 | ₩66,875 | +1.25% | 2.3만 |
|---|
| 2026.04.10 | ₩66,892 | ₩66,892 | ₩66,217 | ₩66,233 | -0.99% | 1.1만 |
|---|
| 2026.04.09 | ₩66,745 | ₩67,079 | ₩66,705 | ₩66,999 | +0.38% | 1.3만 |
|---|
| 2026.04.08 | ₩66,825 | ₩66,893 | ₩66,598 | ₩66,893 | +0.10% | 1.3만 |
|---|
| 2026.04.07 | ₩66,023 | ₩66,224 | ₩65,889 | ₩65,984 | -0.06% | 1.7만 |
|---|
| 2026.04.06 | ₩65,502 | ₩66,090 | ₩65,502 | ₩66,032 | +0.81% | 1.6만 |
|---|
| 2026.04.02 | ₩65,207 | ₩65,629 | ₩65,207 | ₩65,623 | +0.64% | 2.2만 |
|---|
| 2026.04.01 | ₩65,782 | ₩65,782 | ₩65,408 | ₩65,510 | -0.41% | 1.7만 |
|---|
| 2026.03.31 | ₩65,515 | ₩65,843 | ₩65,207 | ₩65,714 | +0.30% | 2.4만 |
|---|
| 2026.03.30 | ₩65,288 | ₩65,555 | ₩64,806 | ₩64,951 | -0.52% | 1.6만 |
|---|
| 2026.03.27 | ₩65,435 | ₩65,488 | ₩64,633 | ₩64,753 | -1.04% | 2.7만 |
|---|
| 2026.03.26 | ₩65,836 | ₩65,983 | ₩65,502 | ₩65,526 | -0.47% | 2.5만 |
|---|
| 2026.03.25 | ₩66,317 | ₩66,331 | ₩65,796 | ₩66,019 | -0.45% | 2.2만 |
|---|
| 2026.03.24 | ₩65,207 | ₩66,331 | ₩65,207 | ₩65,893 | +1.05% | 1.2만 |
|---|
| 2026.03.23 | ₩65,675 | ₩66,117 | ₩65,515 | ₩65,651 | -0.04% | 9.8천 |
|---|
| 2026.03.20 | ₩65,341 | ₩65,555 | ₩64,927 | ₩65,018 | -0.50% | 1.5만 |
|---|
| 2026.03.19 | ₩65,355 | ₩65,476 | ₩64,994 | ₩65,349 | -0.01% | 1.5만 |
|---|
| 2026.03.18 | ₩65,916 | ₩66,103 | ₩65,301 | ₩65,301 | -0.93% | 1.4만 |
|---|
| 2026.03.17 | ₩66,451 | ₩66,651 | ₩66,183 | ₩66,224 | -0.34% | 1.7만 |
|---|
| 2026.03.16 | ₩65,916 | ₩66,170 | ₩65,782 | ₩65,972 | +0.09% | 2.2만 |
|---|
| 2026.03.13 | ₩65,568 | ₩65,996 | ₩65,475 | ₩65,558 | -0.02% | 1.3만 |
|---|
| 2026.03.12 | ₩65,582 | ₩65,929 | ₩65,421 | ₩65,502 | -0.12% | 3.1만 |
|---|
| 2026.03.11 | ₩66,010 | ₩66,050 | ₩65,662 | ₩65,983 | -0.04% | 8.6천 |
|---|
| 2026.03.10 | ₩66,544 | ₩66,651 | ₩66,090 | ₩66,090 | -0.68% | 1.1만 |
|---|
| 2026.03.09 | ₩66,317 | ₩66,678 | ₩65,502 | ₩66,531 | +0.32% | 8.5천 |
|---|
| 2026.03.06 | ₩66,625 | ₩66,879 | ₩65,916 | ₩66,879 | +0.38% | 1.3만 |
|---|
| 2026.03.05 | ₩67,427 | ₩67,708 | ₩66,881 | ₩67,226 | -0.30% | 3.2만 |
|---|
| 2026.03.04 | ₩67,561 | ₩67,768 | ₩67,216 | ₩67,718 | +0.23% | 8.6만 |
|---|
| 2026.03.03 | ₩67,093 | ₩67,788 | ₩66,718 | ₩67,630 | +0.80% | 1.5만 |
|---|
| 2026.03.02 | ₩67,815 | ₩68,296 | ₩67,681 | ₩68,029 | +0.32% | 8.3천 |
|---|
| 2026.02.27 | ₩67,895 | ₩68,029 | ₩67,467 | ₩67,946 | +0.07% | 1.2만 |
|---|
| 2026.02.26 | ₩68,082 | ₩68,390 | ₩68,062 | ₩68,149 | +0.10% | 1.5만 |
|---|
| 2026.02.25 | ₩67,988 | ₩68,122 | ₩67,514 | ₩68,013 | +0.04% | 4.1만 |
|---|
| 2026.02.24 | ₩67,708 | ₩67,968 | ₩67,601 | ₩67,851 | +0.21% | 2만 |
|---|
| 2026.02.23 | ₩68,283 | ₩68,697 | ₩67,467 | ₩67,574 | -1.04% | 5.4만 |
|---|
| 2026.02.20 | ₩68,229 | ₩68,523 | ₩68,042 | ₩68,523 | +0.43% | 1.9만 |
|---|
| 2026.02.19 | ₩68,176 | ₩68,470 | ₩68,089 | ₩68,243 | +0.10% | 2.1만 |
|---|
| 2026.02.18 | ₩68,283 | ₩68,483 | ₩68,121 | ₩68,363 | +0.12% | 5만 |
|---|
| 2026.02.17 | ₩68,243 | ₩68,398 | ₩67,788 | ₩67,959 | -0.42% | 2.4만 |
|---|
| 2026.02.13 | ₩67,708 | ₩68,430 | ₩67,561 | ₩68,243 | +0.79% | 6.9천 |
|---|
| 2026.02.12 | ₩68,938 | ₩69,181 | ₩67,759 | ₩67,759 | -1.71% | 1.8만 |
|---|
| 2026.02.11 | ₩68,858 | ₩69,137 | ₩68,657 | ₩68,724 | -0.19% | 2.4만 |
|---|
| 2026.02.10 | ₩68,751 | ₩68,871 | ₩68,456 | ₩68,737 | -0.02% | 1.2만 |
|---|
| 2026.02.09 | ₩68,523 | ₩68,684 | ₩68,243 | ₩68,574 | +0.07% | 2.5만 |
|---|
| 2026.02.06 | ₩67,734 | ₩68,596 | ₩67,734 | ₩68,596 | +1.27% | 2만 |
|---|
| 2026.02.05 | ₩67,467 | ₩67,467 | ₩67,012 | ₩67,309 | -0.23% | 1.7만 |
|---|
| 2026.02.04 | ₩67,480 | ₩67,942 | ₩67,480 | ₩67,791 | +0.46% | 2.6만 |
|---|
| 2026.02.03 | ₩66,732 | ₩67,266 | ₩66,591 | ₩67,133 | +0.60% | 2.7만 |
|---|
| 2026.02.02 | ₩66,010 | ₩66,705 | ₩66,010 | ₩66,638 | +0.95% | 1.5만 |
|---|
| 2026.01.30 | ₩65,983 | ₩66,337 | ₩65,662 | ₩66,337 | +0.54% | 7.4천 |
|---|
| 2026.01.29 | ₩66,010 | ₩66,170 | ₩65,789 | ₩66,047 | +0.06% | 9천 |
|---|
| 2026.01.28 | ₩65,167 | ₩65,503 | ₩65,114 | ₩65,381 | +0.33% | 1.6만 |
|---|
| 2026.01.27 | ₩65,288 | ₩65,320 | ₩65,020 | ₩65,301 | +0.02% | 1만 |
|---|
| 2026.01.26 | ₩65,582 | ₩65,809 | ₩65,408 | ₩65,772 | +0.29% | 1.5만 |
|---|
| 2026.01.23 | ₩65,756 | ₩66,758 | ₩65,234 | ₩65,488 | -0.41% | 1.9만 |
|---|
| 2026.01.22 | ₩65,769 | ₩66,036 | ₩65,689 | ₩65,762 | -0.01% | 1.6만 |
|---|
| 2026.01.21 | ₩65,074 | ₩65,609 | ₩65,074 | ₩65,453 | +0.58% | 1.3만 |
|---|
| 2026.01.20 | ₩65,127 | ₩65,248 | ₩64,633 | ₩64,753 | -0.57% | 8.6천 |
|---|
| 2026.01.16 | ₩65,702 | ₩65,729 | ₩65,542 | ₩65,542 | -0.24% | 1.7만 |
|---|
| 2026.01.15 | ₩65,568 | ₩65,826 | ₩65,508 | ₩65,582 | +0.02% | 2만 |
|---|
| 2026.01.14 | ₩65,020 | ₩65,515 | ₩65,020 | ₩65,488 | +0.72% | 2.3만 |
|---|
| 2026.01.13 | ₩65,649 | ₩65,649 | ₩65,054 | ₩65,234 | -0.63% | 1.7만 |
|---|
| 2026.01.12 | ₩65,314 | ₩65,421 | ₩65,169 | ₩65,408 | +0.14% | 3.1만 |
|---|
| 2026.01.09 | ₩65,502 | ₩65,796 | ₩65,424 | ₩65,665 | +0.25% | 2.8만 |
|---|
| 2026.01.08 | ₩64,231 | ₩65,401 | ₩64,231 | ₩65,355 | +1.75% | 1.3만 |
|---|
| 2026.01.07 | ₩65,328 | ₩65,328 | ₩64,135 | ₩64,135 | -1.83% | 1.6만 |
|---|
| 2026.01.06 | ₩64,887 | ₩65,288 | ₩64,887 | ₩65,189 | +0.47% | 1.7만 |
|---|
| 2026.01.05 | ₩64,272 | ₩65,193 | ₩64,272 | ₩65,020 | +1.16% | 9.7천 |
|---|
| 2026.01.02 | ₩63,483 | ₩64,165 | ₩63,483 | ₩63,956 | +0.75% | 7.1천 |
|---|
| 2025.12.31 | ₩63,830 | ₩63,830 | ₩63,483 | ₩63,496 | -0.52% | 3.5천 |
|---|
| 2025.12.30 | ₩63,911 | ₩63,991 | ₩63,846 | ₩63,951 | +0.06% | 5.6천 |
|---|
| 2025.12.29 | ₩64,218 | ₩64,298 | ₩63,897 | ₩63,913 | -0.47% | 7.8천 |
|---|
| 2025.12.26 | ₩64,258 | ₩64,258 | ₩63,924 | ₩64,154 | -0.16% | 1.1만 |
|---|
| 2025.12.24 | ₩63,951 | ₩64,218 | ₩63,951 | ₩64,191 | +0.38% | 3.2천 |
|---|
| 2025.12.23 | ₩63,710 | ₩63,991 | ₩63,710 | ₩63,897 | +0.29% | 2.1만 |
|---|
| 2025.12.22 | ₩63,429 | ₩63,830 | ₩63,429 | ₩63,806 | +0.59% | 9.2천 |
|---|
| 2025.12.19 | ₩63,175 | ₩63,590 | ₩63,175 | ₩63,336 | +0.25% | 1.8만 |
|---|
| 2025.12.18 | ₩63,737 | ₩63,804 | ₩63,167 | ₩63,309 | -0.67% | 1.7만 |
|---|
| 2025.12.17 | ₩64,004 | ₩64,165 | ₩63,765 | ₩63,857 | -0.23% | 1.9만 |
|---|
| 2025.12.16 | ₩64,579 | ₩64,579 | ₩63,770 | ₩63,911 | -1.04% | 1.5만 |
|---|
| 2025.12.15 | ₩64,432 | ₩64,619 | ₩64,308 | ₩64,566 | +0.21% | 3.7만 |
|---|
| 2025.12.12 | ₩64,673 | ₩64,673 | ₩64,231 | ₩64,365 | -0.48% | 1.4만 |
|---|
| 2025.12.11 | ₩63,670 | ₩64,459 | ₩63,670 | ₩64,392 | +1.13% | 1만 |
|---|
| 2025.12.10 | ₩62,934 | ₩63,750 | ₩62,828 | ₩63,603 | +1.06% | 2.5만 |
|---|
| 2025.12.09 | ₩63,041 | ₩63,281 | ₩62,726 | ₩62,726 | -0.50% | 1.1만 |
|---|
| 2025.12.08 | ₩63,108 | ₩63,162 | ₩62,828 | ₩62,862 | -0.39% | 1.4만 |
|---|
| 2025.12.05 | ₩63,202 | ₩63,556 | ₩63,175 | ₩63,175 | -0.04% | 9.9천 |
|---|
| 2025.12.04 | ₩63,229 | ₩63,456 | ₩63,163 | ₩63,336 | +0.17% | 1.6만 |
|---|
| 2025.12.03 | ₩62,667 | ₩63,349 | ₩62,667 | ₩62,828 | +0.26% | 2.1만 |
|---|
| 2025.12.02 | ₩62,680 | ₩62,714 | ₩62,373 | ₩62,493 | -0.30% | 2.1만 |
|---|
| 2025.12.01 | ₩63,008 | ₩63,095 | ₩62,587 | ₩62,707 | -0.48% | 1.6만 |
|---|
| 2025.11.28 | ₩62,908 | ₩63,094 | ₩62,841 | ₩63,015 | +0.17% | 5.9천 |
|---|
| 2025.11.26 | ₩62,199 | ₩62,868 | ₩62,199 | ₩62,571 | +0.60% | 4만 |
|---|
| 2025.11.25 | ₩61,464 | ₩62,182 | ₩61,464 | ₩62,065 | +0.98% | 2.2만 |
|---|
| 2025.11.24 | ₩61,557 | ₩61,611 | ₩61,317 | ₩61,343 | -0.35% | 2만 |
|---|
| 2025.11.21 | ₩60,889 | ₩61,731 | ₩60,635 | ₩61,436 | +0.90% | 1.7만 |
|---|
| 2025.11.20 | ₩61,611 | ₩61,890 | ₩60,608 | ₩60,608 | -1.63% | 2.8만 |
|---|
| 2025.11.19 | ₩61,049 | ₩61,236 | ₩60,890 | ₩61,023 | -0.04% | 1.8만 |
|---|
| 2025.11.18 | ₩61,116 | ₩61,457 | ₩60,889 | ₩61,154 | +0.06% | 1.8만 |
|---|
| 2025.11.17 | ₩62,052 | ₩62,106 | ₩61,196 | ₩61,250 | -1.29% | 1.7만 |
|---|
| 2025.11.14 | ₩61,918 | ₩62,339 | ₩61,865 | ₩62,159 | +0.39% | 1.4만 |
|---|
| 2025.11.13 | ₩62,868 | ₩62,988 | ₩62,239 | ₩62,319 | -0.87% | 2.9만 |
|---|
| 2025.11.12 | ₩62,721 | ₩63,255 | ₩62,721 | ₩62,908 | +0.30% | 4.8만 |
|---|
| 2025.11.11 | ₩62,400 | ₩62,934 | ₩62,386 | ₩62,654 | +0.41% | 2.1만 |
|---|
| 2025.11.10 | ₩62,279 | ₩62,279 | ₩61,745 | ₩62,170 | -0.18% | 1.4만 |
|---|
| 2025.11.07 | ₩61,691 | ₩62,119 | ₩61,539 | ₩62,108 | +0.68% | 2.1만 |
|---|
| 2025.11.06 | ₩62,146 | ₩62,146 | ₩61,658 | ₩61,773 | -0.60% | 2.9만 |
|---|
| 2025.11.05 | ₩61,771 | ₩62,116 | ₩61,674 | ₩61,972 | +0.32% | 8.8천 |
|---|
| 2025.11.04 | ₩61,624 | ₩61,930 | ₩61,490 | ₩61,750 | +0.20% | 1.9만 |
|---|
| 2025.11.03 | ₩62,159 | ₩62,159 | ₩61,424 | ₩61,876 | -0.46% | 3.3만 |
|---|
| 2025.10.31 | ₩61,972 | ₩62,523 | ₩61,905 | ₩62,290 | +0.51% | 12.3만 |
|---|
| 2025.10.30 | ₩62,025 | ₩62,828 | ₩62,025 | ₩62,239 | +0.34% | 1.6만 |
|---|
| 2025.10.29 | ₩62,828 | ₩62,961 | ₩62,239 | ₩62,398 | -0.68% | 13.2만 |
|---|
| 2025.10.28 | ₩62,841 | ₩63,108 | ₩62,774 | ₩62,774 | -0.11% | 1.4만 |
|---|
| 2025.10.27 | ₩62,961 | ₩63,135 | ₩62,775 | ₩63,135 | +0.28% | 2.3만 |
|---|
| 2025.10.24 | ₩62,721 | ₩62,807 | ₩62,573 | ₩62,670 | -0.08% | 1만 |
|---|
| 2025.10.23 | ₩61,999 | ₩62,333 | ₩61,973 | ₩62,229 | +0.37% | 1.1만 |
|---|
| 2025.10.22 | ₩62,172 | ₩62,199 | ₩61,829 | ₩62,092 | -0.13% | 9.4천 |
|---|
| 2025.10.21 | ₩62,253 | ₩62,532 | ₩62,253 | ₩62,266 | +0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩61,865 | ₩62,400 | ₩61,865 | ₩62,381 | +0.83% | 6천 |
|---|
| 2025.10.17 | ₩61,584 | ₩61,945 | ₩61,446 | ₩61,771 | +0.30% | 1.3만 |
|---|
| 2025.10.16 | ₩62,039 | ₩62,106 | ₩61,198 | ₩61,410 | -1.01% | 2.3만 |
|---|
| 2025.10.15 | ₩62,266 | ₩62,547 | ₩61,798 | ₩62,025 | -0.39% | 1.5만 |
|---|
| 2025.10.14 | ₩60,889 | ₩62,154 | ₩60,889 | ₩61,889 | +1.64% | 1.5만 |
|---|
| 2025.10.13 | ₩60,996 | ₩61,343 | ₩60,996 | ₩61,164 | +0.28% | 1.3만 |
|---|
| 2025.10.10 | ₩61,718 | ₩61,999 | ₩60,605 | ₩60,648 | -1.73% | 1.9만 |
|---|