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 | ₩69,886 | ₩70,220 | ₩69,886 | ₩70,088 | +0.29% | 2.3만 |
| 2026.10.08 | ₩68,949 | ₩70,167 | ₩68,949 | ₩70,126 | +1.71% | 1.4만 |
| 2026.10.07 | ₩68,896 | ₩69,136 | ₩68,882 | ₩68,977 | +0.12% | 1.5만 |
| 2026.10.06 | ₩68,909 | ₩69,364 | ₩68,909 | ₩69,297 | +0.56% | 1만 |
| 2026.10.05 | ₩68,775 | ₩68,963 | ₩68,080 | ₩68,890 | +0.17% | 8.5천 |
| 2026.10.02 | ₩68,561 | ₩68,735 | ₩68,481 | ₩68,708 | +0.21% | 1.3만 |
| 2026.10.01 | ₩68,200 | ₩68,532 | ₩67,932 | ₩68,508 | +0.45% | 1.6만 |
| 2026.09.30 | ₩69,096 | ₩69,096 | ₩68,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,500 |
| -0.86% |
| 1.4만 |
| 2026.09.29 | ₩69,163 | ₩69,163 | ₩68,682 | ₩68,850 | -0.45% | 2.8만 |
|---|
| 2026.09.28 | ₩69,417 | ₩69,518 | ₩69,183 | ₩69,193 | -0.32% | 1.2만 |
|---|
| 2026.09.25 | ₩69,029 | ₩69,642 | ₩69,029 | ₩69,627 | +0.87% | 5.9천 |
|---|
| 2026.09.24 | ₩70,033 | ₩70,097 | ₩69,741 | ₩69,779 | -0.36% | 1만 |
|---|
| 2026.09.23 | ₩70,367 | ₩70,461 | ₩69,916 | ₩69,916 | -0.64% | 2.3만 |
|---|
| 2026.09.22 | ₩70,929 | ₩70,929 | ₩70,100 | ₩70,287 | -0.91% | 2.8만 |
|---|
| 2026.09.21 | ₩71,016 | ₩71,016 | ₩70,668 | ₩70,819 | -0.28% | 7.8천 |
|---|
| 2026.09.18 | ₩71,304 | ₩71,304 | ₩70,901 | ₩71,036 | -0.38% | 1만 |
|---|
| 2026.09.17 | ₩71,705 | ₩71,759 | ₩71,284 | ₩71,571 | -0.19% | 9.3천 |
|---|
| 2026.09.16 | ₩72,414 | ₩72,414 | ₩71,230 | ₩71,487 | -1.28% | 1.1만 |
|---|
| 2026.09.15 | ₩72,401 | ₩72,735 | ₩72,327 | ₩72,575 | +0.24% | 2.1만 |
|---|
| 2026.09.14 | ₩72,615 | ₩72,882 | ₩72,354 | ₩72,481 | -0.18% | 1.5만 |
|---|
| 2026.09.11 | ₩72,334 | ₩72,575 | ₩72,274 | ₩72,435 | +0.14% | 1.2만 |
|---|
| 2026.09.10 | ₩72,561 | ₩72,561 | ₩71,906 | ₩72,011 | -0.76% | 2.1만 |
|---|
| 2026.09.09 | ₩72,093 | ₩72,159 | ₩71,866 | ₩72,138 | +0.06% | 2.7만 |
|---|
| 2026.09.08 | ₩72,401 | ₩72,561 | ₩72,191 | ₩72,191 | -0.29% | 5.3만 |
|---|
| 2026.09.04 | ₩72,575 | ₩72,755 | ₩72,508 | ₩72,589 | +0.02% | 6.7천 |
|---|
| 2026.09.03 | ₩73,110 | ₩75,183 | ₩73,076 | ₩73,076 | -0.05% | 7.9천 |
|---|
| 2026.09.02 | ₩72,601 | ₩73,005 | ₩72,506 | ₩72,785 | +0.25% | 2.2만 |
|---|
| 2026.09.01 | ₩72,728 | ₩72,789 | ₩72,334 | ₩72,398 | -0.45% | 1.1만 |
|---|
| 2026.08.31 | ₩72,454 | ₩72,528 | ₩72,253 | ₩72,347 | -0.15% | 1.2만 |
|---|
| 2026.08.28 | ₩72,762 | ₩72,762 | ₩72,362 | ₩72,550 | -0.29% | 4.3천 |
|---|
| 2026.08.27 | ₩72,320 | ₩72,481 | ₩72,260 | ₩72,266 | -0.08% | 1만 |
|---|
| 2026.08.26 | ₩72,882 | ₩73,083 | ₩72,882 | ₩72,904 | +0.03% | 6.4천 |
|---|
| 2026.08.25 | ₩72,922 | ₩72,976 | ₩72,762 | ₩72,950 | +0.04% | 1.7만 |
|---|
| 2026.08.24 | ₩72,775 | ₩73,210 | ₩72,775 | ₩73,136 | +0.50% | 9.3천 |
|---|
| 2026.08.21 | ₩72,829 | ₩72,922 | ₩72,601 | ₩72,767 | -0.08% | 7.2천 |
|---|
| 2026.08.20 | ₩72,909 | ₩73,096 | ₩72,427 | ₩72,430 | -0.66% | 1.3만 |
|---|
| 2026.08.19 | ₩73,163 | ₩73,646 | ₩72,956 | ₩72,956 | -0.28% | 1.3만 |
|---|
| 2026.08.18 | ₩73,083 | ₩73,110 | ₩72,809 | ₩72,976 | -0.15% | 2.1만 |
|---|
| 2026.08.17 | ₩72,909 | ₩73,082 | ₩72,628 | ₩72,628 | -0.39% | 2.2만 |
|---|
| 2026.08.14 | ₩73,029 | ₩73,257 | ₩73,029 | ₩73,179 | +0.21% | 6.5천 |
|---|
| 2026.08.13 | ₩73,190 | ₩73,270 | ₩72,708 | ₩73,063 | -0.17% | 1.2만 |
|---|
| 2026.08.12 | ₩72,521 | ₩72,849 | ₩72,407 | ₩72,794 | +0.38% | 8.8천 |
|---|
| 2026.08.11 | ₩72,334 | ₩72,802 | ₩72,334 | ₩72,563 | +0.32% | 2.5만 |
|---|
| 2026.08.10 | ₩71,932 | ₩72,468 | ₩71,932 | ₩72,406 | +0.66% | 1.2만 |
|---|
| 2026.08.07 | ₩71,638 | ₩72,136 | ₩71,565 | ₩72,051 | +0.58% | 7.7천 |
|---|
| 2026.08.06 | ₩72,347 | ₩72,347 | ₩71,625 | ₩71,825 | -0.72% | 2.4만 |
|---|
| 2026.08.05 | ₩72,320 | ₩72,320 | ₩71,714 | ₩71,919 | -0.55% | 1.3만 |
|---|
| 2026.08.04 | ₩71,090 | ₩72,013 | ₩70,922 | ₩71,888 | +1.12% | 8.1천 |
|---|
| 2026.08.03 | ₩71,023 | ₩71,234 | ₩71,023 | ₩71,234 | +0.30% | 6천 |
|---|
| 2026.07.31 | ₩70,862 | ₩70,882 | ₩70,260 | ₩70,813 | -0.07% | 1.1만 |
|---|
| 2026.07.30 | ₩70,862 | ₩70,862 | ₩70,155 | ₩70,712 | -0.21% | 9.2천 |
|---|
| 2026.07.29 | ₩71,772 | ₩71,772 | ₩70,983 | ₩71,051 | -1.00% | 1.1만 |
|---|
| 2026.07.28 | ₩71,759 | ₩72,039 | ₩71,625 | ₩71,891 | +0.18% | 1만 |
|---|
| 2026.07.27 | ₩70,835 | ₩71,357 | ₩70,835 | ₩71,136 | +0.42% | 1.2만 |
|---|
| 2026.07.24 | ₩70,300 | ₩70,956 | ₩70,300 | ₩70,956 | +0.93% | 8.6천 |
|---|
| 2026.07.23 | ₩70,407 | ₩70,488 | ₩70,019 | ₩70,101 | -0.44% | 8.2천 |
|---|
| 2026.07.22 | ₩70,528 | ₩70,889 | ₩70,528 | ₩70,635 | +0.15% | 8.6천 |
|---|
| 2026.07.21 | ₩70,086 | ₩70,354 | ₩69,812 | ₩70,274 | +0.27% | 1.3만 |
|---|
| 2026.07.20 | ₩70,287 | ₩70,287 | ₩69,805 | ₩69,912 | -0.53% | 1만 |
|---|
| 2026.07.17 | ₩70,608 | ₩71,116 | ₩70,160 | ₩70,227 | -0.54% | 4.9천 |
|---|
| 2026.07.16 | ₩70,287 | ₩70,514 | ₩70,126 | ₩70,514 | +0.32% | 1.3만 |
|---|
| 2026.07.15 | ₩69,979 | ₩70,053 | ₩69,685 | ₩69,939 | -0.06% | 1.1만 |
|---|
| 2026.07.14 | ₩70,086 | ₩70,441 | ₩69,805 | ₩69,979 | -0.15% | 1.8만 |
|---|
| 2026.07.13 | ₩70,581 | ₩70,675 | ₩70,347 | ₩70,581 | 0.00% | 4.2만 |
|---|
| 2026.07.10 | ₩70,113 | ₩70,220 | ₩69,946 | ₩70,142 | +0.04% | 8.1천 |
|---|
| 2026.07.09 | ₩69,832 | ₩70,126 | ₩69,745 | ₩69,845 | +0.02% | 1.9만 |
|---|
| 2026.07.08 | ₩70,608 | ₩70,608 | ₩69,757 | ₩69,757 | -1.20% | 1.1만 |
|---|
| 2026.07.07 | ₩70,795 | ₩70,829 | ₩70,378 | ₩70,560 | -0.33% | 2만 |
|---|
| 2026.07.06 | ₩70,207 | ₩70,207 | ₩69,812 | ₩70,096 | -0.16% | 2.2만 |
|---|
| 2026.07.02 | ₩69,792 | ₩69,993 | ₩69,484 | ₩69,993 | +0.29% | 1.2만 |
|---|
| 2026.07.01 | ₩68,856 | ₩69,645 | ₩68,856 | ₩69,195 | +0.49% | 4.2만 |
|---|
| 2026.06.30 | ₩68,922 | ₩68,922 | ₩68,568 | ₩68,629 | -0.43% | 1.5만 |
|---|
| 2026.06.29 | ₩69,538 | ₩69,538 | ₩68,967 | ₩69,052 | -0.70% | 1.3만 |
|---|
| 2026.06.26 | ₩69,458 | ₩69,551 | ₩69,016 | ₩69,175 | -0.41% | 4.8만 |
|---|
| 2026.06.25 | ₩69,364 | ₩70,006 | ₩69,161 | ₩69,223 | -0.20% | 1.9만 |
|---|
| 2026.06.24 | ₩69,444 | ₩69,458 | ₩69,090 | ₩69,352 | -0.13% | 1.1만 |
|---|
| 2026.06.23 | ₩69,043 | ₩69,351 | ₩68,575 | ₩69,316 | +0.40% | 1.1만 |
|---|
| 2026.06.22 | ₩68,856 | ₩69,096 | ₩68,722 | ₩68,806 | -0.07% | 4만 |
|---|
| 2026.06.18 | ₩69,538 | ₩69,538 | ₩68,795 | ₩68,821 | -1.03% | 8.5천 |
|---|
| 2026.06.17 | ₩69,966 | ₩70,233 | ₩69,056 | ₩69,203 | -1.09% | 6.2천 |
|---|
| 2026.06.16 | ₩69,886 | ₩70,153 | ₩69,886 | ₩69,953 | +0.10% | 9천 |
|---|
| 2026.06.15 | ₩69,672 | ₩69,963 | ₩69,523 | ₩69,523 | -0.21% | 1.6만 |
|---|
| 2026.06.12 | ₩69,337 | ₩69,738 | ₩69,337 | ₩69,609 | +0.39% | 1.3만 |
|---|
| 2026.06.11 | ₩68,387 | ₩69,203 | ₩68,387 | ₩68,963 | +0.84% | 1.5만 |
|---|
| 2026.06.10 | ₩68,749 | ₩68,936 | ₩68,427 | ₩68,454 | -0.43% | 1.3만 |
|---|
| 2026.06.09 | ₩68,708 | ₩68,802 | ₩68,320 | ₩68,726 | +0.03% | 1.3만 |
|---|
| 2026.06.08 | ₩68,682 | ₩68,815 | ₩68,374 | ₩68,403 | -0.41% | 2.2만 |
|---|
| 2026.06.05 | ₩69,070 | ₩69,070 | ₩68,555 | ₩68,674 | -0.57% | 2.2만 |
|---|
| 2026.06.04 | ₩68,909 | ₩69,163 | ₩68,862 | ₩68,934 | +0.04% | 1.6만 |
|---|
| 2026.06.03 | ₩68,320 | ₩68,494 | ₩68,213 | ₩68,241 | -0.12% | 2.1만 |
|---|
| 2026.06.02 | ₩68,133 | ₩68,682 | ₩68,113 | ₩68,559 | +0.62% | 1.3만 |
|---|
| 2026.06.01 | ₩68,066 | ₩68,347 | ₩68,066 | ₩68,267 | +0.29% | 8.4천 |
|---|
| 2026.05.29 | ₩67,986 | ₩68,147 | ₩67,911 | ₩68,015 | +0.04% | 7.4천 |
|---|
| 2026.05.28 | ₩67,411 | ₩67,759 | ₩67,411 | ₩67,642 | +0.34% | 1.6만 |
|---|
| 2026.05.27 | ₩67,692 | ₩67,752 | ₩67,420 | ₩67,464 | -0.34% | 8.7천 |
|---|
| 2026.05.26 | ₩67,986 | ₩68,033 | ₩67,498 | ₩67,585 | -0.59% | 1.3만 |
|---|
| 2026.05.22 | ₩67,384 | ₩68,045 | ₩67,384 | ₩67,906 | +0.77% | 6.6천 |
|---|
| 2026.05.21 | ₩67,023 | ₩67,248 | ₩66,728 | ₩67,248 | +0.34% | 7.4천 |
|---|
| 2026.05.20 | ₩67,036 | ₩67,264 | ₩66,782 | ₩67,187 | +0.23% | 1.1만 |
|---|
| 2026.05.19 | ₩66,809 | ₩67,209 | ₩66,662 | ₩66,945 | +0.20% | 2.3만 |
|---|
| 2026.05.18 | ₩66,514 | ₩67,074 | ₩66,514 | ₩67,074 | +0.84% | 7.4천 |
|---|
| 2026.05.15 | ₩66,728 | ₩66,728 | ₩66,367 | ₩66,440 | -0.43% | 1.8만 |
|---|
| 2026.05.14 | ₩66,782 | ₩66,889 | ₩66,648 | ₩66,668 | -0.17% | 1.7만 |
|---|
| 2026.05.13 | ₩67,009 | ₩67,009 | ₩66,394 | ₩66,517 | -0.73% | 1.9만 |
|---|
| 2026.05.12 | ₩66,728 | ₩67,170 | ₩66,381 | ₩67,103 | +0.56% | 1.8만 |
|---|
| 2026.05.11 | ₩66,849 | ₩67,050 | ₩66,655 | ₩66,785 | -0.10% | 2.2만 |
|---|
| 2026.05.08 | ₩67,116 | ₩67,116 | ₩66,674 | ₩66,674 | -0.66% | 1.4만 |
|---|
| 2026.05.07 | ₩67,036 | ₩67,231 | ₩66,802 | ₩66,905 | -0.20% | 1.4만 |
|---|
| 2026.05.06 | ₩67,411 | ₩67,518 | ₩67,223 | ₩67,399 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩66,983 | ₩67,330 | ₩66,708 | ₩67,115 | +0.20% | 2만 |
|---|
| 2026.05.04 | ₩67,290 | ₩67,330 | ₩66,782 | ₩66,793 | -0.74% | 1.9만 |
|---|
| 2026.05.01 | ₩68,039 | ₩68,039 | ₩67,437 | ₩67,543 | -0.73% | 1.7만 |
|---|
| 2026.04.30 | ₩67,023 | ₩67,932 | ₩66,822 | ₩67,932 | +1.36% | 1.2만 |
|---|
| 2026.04.29 | ₩66,795 | ₩67,048 | ₩66,686 | ₩67,020 | +0.34% | 2.3만 |
|---|
| 2026.04.28 | ₩67,183 | ₩67,190 | ₩66,822 | ₩66,947 | -0.35% | 7.1천 |
|---|
| 2026.04.27 | ₩66,595 | ₩66,976 | ₩66,595 | ₩66,735 | +0.21% | 1.3만 |
|---|
| 2026.04.24 | ₩67,264 | ₩67,264 | ₩66,501 | ₩66,617 | -0.96% | 1.1만 |
|---|
| 2026.04.23 | ₩67,130 | ₩67,286 | ₩66,949 | ₩67,123 | -0.01% | 1.7만 |
|---|
| 2026.04.22 | ₩67,772 | ₩67,772 | ₩67,036 | ₩67,143 | -0.93% | 3.1만 |
|---|
| 2026.04.21 | ₩67,785 | ₩67,986 | ₩67,368 | ₩67,368 | -0.62% | 1.2만 |
|---|
| 2026.04.20 | ₩67,317 | ₩67,571 | ₩67,317 | ₩67,471 | +0.23% | 1.5만 |
|---|
| 2026.04.17 | ₩66,809 | ₩67,518 | ₩66,809 | ₩67,325 | +0.77% | 1.1만 |
|---|
| 2026.04.16 | ₩66,936 | ₩67,076 | ₩66,782 | ₩66,916 | -0.03% | 2.6만 |
|---|
| 2026.04.15 | ₩66,835 | ₩66,835 | ₩66,347 | ₩66,540 | -0.44% | 1.2만 |
|---|
| 2026.04.14 | ₩66,742 | ₩66,822 | ₩66,501 | ₩66,671 | -0.11% | 2.3만 |
|---|
| 2026.04.13 | ₩66,086 | ₩66,912 | ₩66,080 | ₩66,912 | +1.25% | 2.3만 |
|---|
| 2026.04.10 | ₩66,929 | ₩66,929 | ₩66,254 | ₩66,270 | -0.99% | 1.1만 |
|---|
| 2026.04.09 | ₩66,782 | ₩67,116 | ₩66,742 | ₩67,036 | +0.38% | 1.3만 |
|---|
| 2026.04.08 | ₩66,862 | ₩66,930 | ₩66,635 | ₩66,930 | +0.10% | 1.3만 |
|---|
| 2026.04.07 | ₩66,060 | ₩66,260 | ₩65,926 | ₩66,021 | -0.06% | 1.7만 |
|---|
| 2026.04.06 | ₩65,538 | ₩66,126 | ₩65,538 | ₩66,069 | +0.81% | 1.6만 |
|---|
| 2026.04.02 | ₩65,244 | ₩65,665 | ₩65,244 | ₩65,660 | +0.64% | 2.2만 |
|---|
| 2026.04.01 | ₩65,819 | ₩65,819 | ₩65,444 | ₩65,546 | -0.41% | 1.7만 |
|---|
| 2026.03.31 | ₩65,551 | ₩65,879 | ₩65,244 | ₩65,751 | +0.30% | 2.4만 |
|---|
| 2026.03.30 | ₩65,324 | ₩65,591 | ₩64,842 | ₩64,987 | -0.52% | 1.6만 |
|---|
| 2026.03.27 | ₩65,471 | ₩65,524 | ₩64,668 | ₩64,789 | -1.04% | 2.7만 |
|---|
| 2026.03.26 | ₩65,872 | ₩66,019 | ₩65,538 | ₩65,562 | -0.47% | 2.5만 |
|---|
| 2026.03.25 | ₩66,354 | ₩66,367 | ₩65,832 | ₩66,056 | -0.45% | 2.2만 |
|---|
| 2026.03.24 | ₩65,244 | ₩66,367 | ₩65,244 | ₩65,930 | +1.05% | 1.2만 |
|---|
| 2026.03.23 | ₩65,712 | ₩66,153 | ₩65,551 | ₩65,688 | -0.04% | 9.8천 |
|---|
| 2026.03.20 | ₩65,377 | ₩65,591 | ₩64,963 | ₩65,054 | -0.50% | 1.5만 |
|---|
| 2026.03.19 | ₩65,391 | ₩65,512 | ₩65,029 | ₩65,385 | -0.01% | 1.5만 |
|---|
| 2026.03.18 | ₩65,953 | ₩66,140 | ₩65,337 | ₩65,337 | -0.93% | 1.4만 |
|---|
| 2026.03.17 | ₩66,488 | ₩66,688 | ₩66,220 | ₩66,260 | -0.34% | 1.7만 |
|---|
| 2026.03.16 | ₩65,953 | ₩66,207 | ₩65,819 | ₩66,009 | +0.09% | 2.2만 |
|---|
| 2026.03.13 | ₩65,605 | ₩66,033 | ₩65,511 | ₩65,594 | -0.02% | 1.3만 |
|---|
| 2026.03.12 | ₩65,618 | ₩65,966 | ₩65,458 | ₩65,538 | -0.12% | 3.1만 |
|---|
| 2026.03.11 | ₩66,046 | ₩66,086 | ₩65,698 | ₩66,019 | -0.04% | 8.6천 |
|---|
| 2026.03.10 | ₩66,581 | ₩66,688 | ₩66,126 | ₩66,126 | -0.68% | 1.1만 |
|---|
| 2026.03.09 | ₩66,354 | ₩66,715 | ₩65,538 | ₩66,568 | +0.32% | 8.5천 |
|---|
| 2026.03.06 | ₩66,662 | ₩66,916 | ₩65,953 | ₩66,916 | +0.38% | 1.3만 |
|---|
| 2026.03.05 | ₩67,464 | ₩67,745 | ₩66,918 | ₩67,264 | -0.30% | 3.2만 |
|---|
| 2026.03.04 | ₩67,598 | ₩67,805 | ₩67,253 | ₩67,756 | +0.23% | 8.6만 |
|---|
| 2026.03.03 | ₩67,130 | ₩67,825 | ₩66,755 | ₩67,668 | +0.80% | 1.5만 |
|---|
| 2026.03.02 | ₩67,852 | ₩68,334 | ₩67,718 | ₩68,066 | +0.32% | 8.3천 |
|---|
| 2026.02.27 | ₩67,932 | ₩68,066 | ₩67,504 | ₩67,983 | +0.07% | 1.2만 |
|---|
| 2026.02.26 | ₩68,120 | ₩68,427 | ₩68,100 | ₩68,187 | +0.10% | 1.5만 |
|---|
| 2026.02.25 | ₩68,026 | ₩68,160 | ₩67,551 | ₩68,050 | +0.04% | 4.1만 |
|---|
| 2026.02.24 | ₩67,745 | ₩68,006 | ₩67,638 | ₩67,888 | +0.21% | 2만 |
|---|
| 2026.02.23 | ₩68,320 | ₩68,735 | ₩67,504 | ₩67,611 | -1.04% | 5.4만 |
|---|
| 2026.02.20 | ₩68,267 | ₩68,561 | ₩68,080 | ₩68,561 | +0.43% | 1.9만 |
|---|
| 2026.02.19 | ₩68,213 | ₩68,508 | ₩68,126 | ₩68,280 | +0.10% | 2.1만 |
|---|
| 2026.02.18 | ₩68,320 | ₩68,521 | ₩68,159 | ₩68,401 | +0.12% | 5만 |
|---|
| 2026.02.17 | ₩68,280 | ₩68,435 | ₩67,825 | ₩67,997 | -0.42% | 2.4만 |
|---|
| 2026.02.13 | ₩67,745 | ₩68,468 | ₩67,598 | ₩68,280 | +0.79% | 6.9천 |
|---|
| 2026.02.12 | ₩68,976 | ₩69,219 | ₩67,796 | ₩67,796 | -1.71% | 1.8만 |
|---|
| 2026.02.11 | ₩68,896 | ₩69,175 | ₩68,695 | ₩68,762 | -0.19% | 2.4만 |
|---|
| 2026.02.10 | ₩68,789 | ₩68,909 | ₩68,494 | ₩68,775 | -0.02% | 1.2만 |
|---|
| 2026.02.09 | ₩68,561 | ₩68,722 | ₩68,280 | ₩68,612 | +0.07% | 2.5만 |
|---|
| 2026.02.06 | ₩67,772 | ₩68,633 | ₩67,772 | ₩68,633 | +1.27% | 2만 |
|---|
| 2026.02.05 | ₩67,504 | ₩67,504 | ₩67,050 | ₩67,347 | -0.23% | 1.7만 |
|---|
| 2026.02.04 | ₩67,518 | ₩67,979 | ₩67,518 | ₩67,828 | +0.46% | 2.6만 |
|---|
| 2026.02.03 | ₩66,769 | ₩67,304 | ₩66,628 | ₩67,170 | +0.60% | 2.7만 |
|---|
| 2026.02.02 | ₩66,046 | ₩66,742 | ₩66,046 | ₩66,675 | +0.95% | 1.5만 |
|---|
| 2026.01.30 | ₩66,019 | ₩66,374 | ₩65,698 | ₩66,374 | +0.54% | 7.4천 |
|---|
| 2026.01.29 | ₩66,046 | ₩66,207 | ₩65,825 | ₩66,084 | +0.06% | 9천 |
|---|
| 2026.01.28 | ₩65,203 | ₩65,539 | ₩65,150 | ₩65,417 | +0.33% | 1.6만 |
|---|
| 2026.01.27 | ₩65,324 | ₩65,356 | ₩65,056 | ₩65,337 | +0.02% | 1만 |
|---|
| 2026.01.26 | ₩65,618 | ₩65,846 | ₩65,444 | ₩65,808 | +0.29% | 1.5만 |
|---|
| 2026.01.23 | ₩65,792 | ₩66,795 | ₩65,270 | ₩65,524 | -0.41% | 1.9만 |
|---|
| 2026.01.22 | ₩65,805 | ₩66,073 | ₩65,725 | ₩65,799 | -0.01% | 1.6만 |
|---|
| 2026.01.21 | ₩65,110 | ₩65,645 | ₩65,110 | ₩65,490 | +0.58% | 1.3만 |
|---|
| 2026.01.20 | ₩65,163 | ₩65,284 | ₩64,668 | ₩64,789 | -0.57% | 8.6천 |
|---|
| 2026.01.16 | ₩65,739 | ₩65,765 | ₩65,578 | ₩65,578 | -0.24% | 1.7만 |
|---|
| 2026.01.15 | ₩65,605 | ₩65,863 | ₩65,545 | ₩65,618 | +0.02% | 2만 |
|---|
| 2026.01.14 | ₩65,056 | ₩65,551 | ₩65,056 | ₩65,524 | +0.72% | 2.3만 |
|---|
| 2026.01.13 | ₩65,685 | ₩65,685 | ₩65,090 | ₩65,270 | -0.63% | 1.7만 |
|---|
| 2026.01.12 | ₩65,351 | ₩65,458 | ₩65,205 | ₩65,444 | +0.14% | 3.1만 |
|---|
| 2026.01.09 | ₩65,538 | ₩65,832 | ₩65,460 | ₩65,701 | +0.25% | 2.8만 |
|---|
| 2026.01.08 | ₩64,267 | ₩65,438 | ₩64,267 | ₩65,391 | +1.75% | 1.3만 |
|---|
| 2026.01.07 | ₩65,364 | ₩65,364 | ₩64,171 | ₩64,171 | -1.83% | 1.6만 |
|---|
| 2026.01.06 | ₩64,922 | ₩65,324 | ₩64,922 | ₩65,225 | +0.47% | 1.7만 |
|---|
| 2026.01.05 | ₩64,307 | ₩65,229 | ₩64,307 | ₩65,056 | +1.16% | 9.7천 |
|---|
| 2026.01.02 | ₩63,518 | ₩64,200 | ₩63,518 | ₩63,991 | +0.75% | 7.1천 |
|---|
| 2025.12.31 | ₩63,866 | ₩63,866 | ₩63,518 | ₩63,531 | -0.52% | 3.5천 |
|---|
| 2025.12.30 | ₩63,946 | ₩64,026 | ₩63,882 | ₩63,986 | +0.06% | 5.6천 |
|---|
| 2025.12.29 | ₩64,254 | ₩64,334 | ₩63,933 | ₩63,949 | -0.47% | 7.8천 |
|---|
| 2025.12.26 | ₩64,294 | ₩64,294 | ₩63,959 | ₩64,189 | -0.16% | 1.1만 |
|---|
| 2025.12.24 | ₩63,986 | ₩64,254 | ₩63,986 | ₩64,227 | +0.38% | 3.2천 |
|---|
| 2025.12.23 | ₩63,745 | ₩64,026 | ₩63,745 | ₩63,933 | +0.29% | 2.1만 |
|---|
| 2025.12.22 | ₩63,464 | ₩63,866 | ₩63,464 | ₩63,842 | +0.59% | 9.2천 |
|---|
| 2025.12.19 | ₩63,210 | ₩63,625 | ₩63,210 | ₩63,371 | +0.25% | 1.8만 |
|---|
| 2025.12.18 | ₩63,772 | ₩63,839 | ₩63,202 | ₩63,344 | -0.67% | 1.7만 |
|---|
| 2025.12.17 | ₩64,040 | ₩64,200 | ₩63,800 | ₩63,892 | -0.23% | 1.9만 |
|---|
| 2025.12.16 | ₩64,615 | ₩64,615 | ₩63,805 | ₩63,946 | -1.04% | 1.5만 |
|---|
| 2025.12.15 | ₩64,468 | ₩64,655 | ₩64,343 | ₩64,601 | +0.21% | 3.7만 |
|---|
| 2025.12.12 | ₩64,708 | ₩64,708 | ₩64,267 | ₩64,401 | -0.48% | 1.4만 |
|---|
| 2025.12.11 | ₩63,705 | ₩64,494 | ₩63,705 | ₩64,427 | +1.13% | 1만 |
|---|
| 2025.12.10 | ₩62,969 | ₩63,785 | ₩62,862 | ₩63,638 | +1.06% | 2.5만 |
|---|
| 2025.12.09 | ₩63,076 | ₩63,316 | ₩62,761 | ₩62,761 | -0.50% | 1.1만 |
|---|
| 2025.12.08 | ₩63,143 | ₩63,197 | ₩62,862 | ₩62,897 | -0.39% | 1.4만 |
|---|
| 2025.12.05 | ₩63,237 | ₩63,591 | ₩63,210 | ₩63,210 | -0.04% | 9.9천 |
|---|
| 2025.12.04 | ₩63,264 | ₩63,491 | ₩63,198 | ₩63,371 | +0.17% | 1.6만 |
|---|
| 2025.12.03 | ₩62,702 | ₩63,384 | ₩62,702 | ₩62,862 | +0.26% | 2.1만 |
|---|
| 2025.12.02 | ₩62,715 | ₩62,749 | ₩62,407 | ₩62,528 | -0.30% | 2.1만 |
|---|
| 2025.12.01 | ₩63,043 | ₩63,130 | ₩62,621 | ₩62,742 | -0.48% | 1.6만 |
|---|
| 2025.11.28 | ₩62,943 | ₩63,128 | ₩62,876 | ₩63,050 | +0.17% | 5.9천 |
|---|
| 2025.11.26 | ₩62,234 | ₩62,902 | ₩62,234 | ₩62,605 | +0.60% | 4만 |
|---|
| 2025.11.25 | ₩61,498 | ₩62,216 | ₩61,498 | ₩62,100 | +0.98% | 2.2만 |
|---|
| 2025.11.24 | ₩61,591 | ₩61,645 | ₩61,351 | ₩61,377 | -0.35% | 2만 |
|---|
| 2025.11.21 | ₩60,923 | ₩61,765 | ₩60,668 | ₩61,470 | +0.90% | 1.7만 |
|---|
| 2025.11.20 | ₩61,645 | ₩61,925 | ₩60,642 | ₩60,642 | -1.63% | 2.8만 |
|---|
| 2025.11.19 | ₩61,083 | ₩61,270 | ₩60,924 | ₩61,056 | -0.04% | 1.8만 |
|---|
| 2025.11.18 | ₩61,150 | ₩61,491 | ₩60,923 | ₩61,187 | +0.06% | 1.8만 |
|---|
| 2025.11.17 | ₩62,086 | ₩62,140 | ₩61,230 | ₩61,284 | -1.29% | 1.7만 |
|---|
| 2025.11.14 | ₩61,953 | ₩62,374 | ₩61,899 | ₩62,193 | +0.39% | 1.4만 |
|---|
| 2025.11.13 | ₩62,902 | ₩63,023 | ₩62,274 | ₩62,354 | -0.87% | 2.9만 |
|---|
| 2025.11.12 | ₩62,755 | ₩63,290 | ₩62,755 | ₩62,943 | +0.30% | 4.8만 |
|---|
| 2025.11.11 | ₩62,434 | ₩62,969 | ₩62,421 | ₩62,688 | +0.41% | 2.1만 |
|---|
| 2025.11.10 | ₩62,314 | ₩62,314 | ₩61,779 | ₩62,204 | -0.18% | 1.4만 |
|---|
| 2025.11.07 | ₩61,725 | ₩62,153 | ₩61,573 | ₩62,143 | +0.68% | 2.1만 |
|---|
| 2025.11.06 | ₩62,180 | ₩62,180 | ₩61,692 | ₩61,807 | -0.60% | 2.9만 |
|---|
| 2025.11.05 | ₩61,805 | ₩62,151 | ₩61,708 | ₩62,006 | +0.32% | 8.8천 |
|---|
| 2025.11.04 | ₩61,658 | ₩61,965 | ₩61,525 | ₩61,784 | +0.20% | 1.9만 |
|---|
| 2025.11.03 | ₩62,193 | ₩62,193 | ₩61,458 | ₩61,910 | -0.46% | 3.3만 |
|---|
| 2025.10.31 | ₩62,006 | ₩62,557 | ₩61,939 | ₩62,324 | +0.51% | 12.3만 |
|---|
| 2025.10.30 | ₩62,060 | ₩62,862 | ₩62,060 | ₩62,274 | +0.34% | 1.6만 |
|---|
| 2025.10.29 | ₩62,862 | ₩62,996 | ₩62,274 | ₩62,433 | -0.68% | 13.2만 |
|---|
| 2025.10.28 | ₩62,876 | ₩63,143 | ₩62,809 | ₩62,809 | -0.11% | 1.4만 |
|---|
| 2025.10.27 | ₩62,996 | ₩63,170 | ₩62,810 | ₩63,170 | +0.28% | 2.3만 |
|---|
| 2025.10.24 | ₩62,755 | ₩62,842 | ₩62,608 | ₩62,704 | -0.08% | 1만 |
|---|
| 2025.10.23 | ₩62,033 | ₩62,367 | ₩62,007 | ₩62,263 | +0.37% | 1.1만 |
|---|
| 2025.10.22 | ₩62,207 | ₩62,234 | ₩61,863 | ₩62,127 | -0.13% | 9.4천 |
|---|
| 2025.10.21 | ₩62,287 | ₩62,567 | ₩62,287 | ₩62,300 | +0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩61,899 | ₩62,434 | ₩61,899 | ₩62,415 | +0.83% | 6천 |
|---|
| 2025.10.17 | ₩61,618 | ₩61,979 | ₩61,480 | ₩61,805 | +0.30% | 1.3만 |
|---|
| 2025.10.16 | ₩62,073 | ₩62,140 | ₩61,232 | ₩61,444 | -1.01% | 2.3만 |
|---|
| 2025.10.15 | ₩62,300 | ₩62,581 | ₩61,832 | ₩62,060 | -0.39% | 1.5만 |
|---|
| 2025.10.14 | ₩60,923 | ₩62,188 | ₩60,923 | ₩61,923 | +1.64% | 1.5만 |
|---|
| 2025.10.13 | ₩61,030 | ₩61,377 | ₩61,030 | ₩61,198 | +0.28% | 1.3만 |
|---|
| 2025.10.10 | ₩61,752 | ₩62,033 | ₩60,639 | ₩60,682 | -1.73% | 1.9만 |
|---|