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 | ₩69,715 | ₩70,049 | ₩69,715 | ₩69,917 | +0.29% | 2.3만 |
| 2026.10.08 | ₩68,781 | ₩69,996 | ₩68,781 | ₩69,956 | +1.71% | 1.4만 |
| 2026.10.07 | ₩68,728 | ₩68,968 | ₩68,714 | ₩68,809 | +0.12% | 1.5만 |
| 2026.10.06 | ₩68,741 | ₩69,195 | ₩68,741 | ₩69,128 | +0.56% | 1만 |
| 2026.10.05 | ₩68,608 | ₩68,795 | ₩67,914 | ₩68,722 | +0.17% | 8.5천 |
| 2026.10.02 | ₩68,394 | ₩68,568 | ₩68,314 | ₩68,541 | +0.21% | 1.3만 |
| 2026.10.01 | ₩68,034 | ₩68,365 | ₩67,767 | ₩68,341 | +0.45% | 1.6만 |
| 2026.09.30 | ₩68,928 | ₩68,928 | ₩68,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,333 |
| -0.86% |
| 1.4만 |
| 2026.09.29 | ₩68,995 | ₩68,995 | ₩68,514 | ₩68,682 | -0.45% | 2.8만 |
|---|
| 2026.09.28 | ₩69,248 | ₩69,348 | ₩69,015 | ₩69,024 | -0.32% | 1.2만 |
|---|
| 2026.09.25 | ₩68,861 | ₩69,472 | ₩68,861 | ₩69,458 | +0.87% | 5.9천 |
|---|
| 2026.09.24 | ₩69,862 | ₩69,926 | ₩69,571 | ₩69,609 | -0.36% | 1만 |
|---|
| 2026.09.23 | ₩70,196 | ₩70,289 | ₩69,746 | ₩69,746 | -0.64% | 2.3만 |
|---|
| 2026.09.22 | ₩70,756 | ₩70,756 | ₩69,929 | ₩70,116 | -0.91% | 2.8만 |
|---|
| 2026.09.21 | ₩70,843 | ₩70,843 | ₩70,496 | ₩70,647 | -0.28% | 7.8천 |
|---|
| 2026.09.18 | ₩71,130 | ₩71,130 | ₩70,728 | ₩70,863 | -0.38% | 1만 |
|---|
| 2026.09.17 | ₩71,530 | ₩71,584 | ₩71,110 | ₩71,397 | -0.19% | 9.3천 |
|---|
| 2026.09.16 | ₩72,238 | ₩72,238 | ₩71,057 | ₩71,313 | -1.28% | 1.1만 |
|---|
| 2026.09.15 | ₩72,224 | ₩72,558 | ₩72,151 | ₩72,398 | +0.24% | 2.1만 |
|---|
| 2026.09.14 | ₩72,438 | ₩72,705 | ₩72,178 | ₩72,304 | -0.18% | 1.5만 |
|---|
| 2026.09.11 | ₩72,157 | ₩72,398 | ₩72,097 | ₩72,259 | +0.14% | 1.2만 |
|---|
| 2026.09.10 | ₩72,384 | ₩72,384 | ₩71,730 | ₩71,836 | -0.76% | 2.1만 |
|---|
| 2026.09.09 | ₩71,917 | ₩71,983 | ₩71,690 | ₩71,963 | +0.06% | 2.7만 |
|---|
| 2026.09.08 | ₩72,224 | ₩72,384 | ₩72,015 | ₩72,015 | -0.29% | 5.3만 |
|---|
| 2026.09.04 | ₩72,398 | ₩72,578 | ₩72,331 | ₩72,412 | +0.02% | 6.7천 |
|---|
| 2026.09.03 | ₩72,932 | ₩75,000 | ₩72,898 | ₩72,898 | -0.05% | 7.9천 |
|---|
| 2026.09.02 | ₩72,424 | ₩72,827 | ₩72,330 | ₩72,607 | +0.25% | 2.2만 |
|---|
| 2026.09.01 | ₩72,551 | ₩72,611 | ₩72,157 | ₩72,222 | -0.45% | 1.1만 |
|---|
| 2026.08.31 | ₩72,278 | ₩72,351 | ₩72,077 | ₩72,171 | -0.15% | 1.2만 |
|---|
| 2026.08.28 | ₩72,585 | ₩72,585 | ₩72,186 | ₩72,374 | -0.29% | 4.3천 |
|---|
| 2026.08.27 | ₩72,144 | ₩72,304 | ₩72,084 | ₩72,089 | -0.08% | 1만 |
|---|
| 2026.08.26 | ₩72,705 | ₩72,905 | ₩72,705 | ₩72,726 | +0.03% | 6.4천 |
|---|
| 2026.08.25 | ₩72,745 | ₩72,798 | ₩72,585 | ₩72,773 | +0.04% | 1.7만 |
|---|
| 2026.08.24 | ₩72,598 | ₩73,032 | ₩72,598 | ₩72,958 | +0.50% | 9.3천 |
|---|
| 2026.08.21 | ₩72,651 | ₩72,745 | ₩72,424 | ₩72,590 | -0.08% | 7.2천 |
|---|
| 2026.08.20 | ₩72,731 | ₩72,918 | ₩72,251 | ₩72,254 | -0.66% | 1.3만 |
|---|
| 2026.08.19 | ₩72,985 | ₩73,467 | ₩72,778 | ₩72,778 | -0.28% | 1.3만 |
|---|
| 2026.08.18 | ₩72,905 | ₩72,932 | ₩72,631 | ₩72,798 | -0.15% | 2.1만 |
|---|
| 2026.08.17 | ₩72,731 | ₩72,903 | ₩72,451 | ₩72,451 | -0.39% | 2.2만 |
|---|
| 2026.08.14 | ₩72,851 | ₩73,078 | ₩72,851 | ₩73,001 | +0.21% | 6.5천 |
|---|
| 2026.08.13 | ₩73,012 | ₩73,092 | ₩72,531 | ₩72,885 | -0.17% | 1.2만 |
|---|
| 2026.08.12 | ₩72,344 | ₩72,671 | ₩72,231 | ₩72,617 | +0.38% | 8.8천 |
|---|
| 2026.08.11 | ₩72,157 | ₩72,625 | ₩72,157 | ₩72,386 | +0.32% | 2.5만 |
|---|
| 2026.08.10 | ₩71,757 | ₩72,291 | ₩71,757 | ₩72,230 | +0.66% | 1.2만 |
|---|
| 2026.08.07 | ₩71,464 | ₩71,960 | ₩71,390 | ₩71,876 | +0.58% | 7.7천 |
|---|
| 2026.08.06 | ₩72,171 | ₩72,171 | ₩71,450 | ₩71,650 | -0.72% | 2.4만 |
|---|
| 2026.08.05 | ₩72,144 | ₩72,144 | ₩71,540 | ₩71,744 | -0.55% | 1.3만 |
|---|
| 2026.08.04 | ₩70,916 | ₩71,837 | ₩70,750 | ₩71,713 | +1.12% | 8.1천 |
|---|
| 2026.08.03 | ₩70,850 | ₩71,061 | ₩70,850 | ₩71,061 | +0.30% | 6천 |
|---|
| 2026.07.31 | ₩70,690 | ₩70,710 | ₩70,089 | ₩70,640 | -0.07% | 1.1만 |
|---|
| 2026.07.30 | ₩70,690 | ₩70,690 | ₩69,984 | ₩70,540 | -0.21% | 9.2천 |
|---|
| 2026.07.29 | ₩71,597 | ₩71,597 | ₩70,810 | ₩70,878 | -1.00% | 1.1만 |
|---|
| 2026.07.28 | ₩71,584 | ₩71,864 | ₩71,450 | ₩71,716 | +0.18% | 1만 |
|---|
| 2026.07.27 | ₩70,663 | ₩71,183 | ₩70,663 | ₩70,963 | +0.42% | 1.2만 |
|---|
| 2026.07.24 | ₩70,129 | ₩70,783 | ₩70,129 | ₩70,783 | +0.93% | 8.6천 |
|---|
| 2026.07.23 | ₩70,236 | ₩70,316 | ₩69,849 | ₩69,930 | -0.44% | 8.2천 |
|---|
| 2026.07.22 | ₩70,356 | ₩70,716 | ₩70,356 | ₩70,463 | +0.15% | 8.6천 |
|---|
| 2026.07.21 | ₩69,916 | ₩70,182 | ₩69,642 | ₩70,102 | +0.27% | 1.3만 |
|---|
| 2026.07.20 | ₩70,116 | ₩70,116 | ₩69,635 | ₩69,742 | -0.53% | 1만 |
|---|
| 2026.07.17 | ₩70,436 | ₩70,943 | ₩69,989 | ₩70,056 | -0.54% | 4.9천 |
|---|
| 2026.07.16 | ₩70,116 | ₩70,343 | ₩69,956 | ₩70,343 | +0.32% | 1.3만 |
|---|
| 2026.07.15 | ₩69,809 | ₩69,882 | ₩69,515 | ₩69,769 | -0.06% | 1.1만 |
|---|
| 2026.07.14 | ₩69,916 | ₩70,269 | ₩69,635 | ₩69,809 | -0.15% | 1.8만 |
|---|
| 2026.07.13 | ₩70,409 | ₩70,503 | ₩70,176 | ₩70,409 | 0.00% | 4.2만 |
|---|
| 2026.07.10 | ₩69,942 | ₩70,049 | ₩69,775 | ₩69,972 | +0.04% | 8.1천 |
|---|
| 2026.07.09 | ₩69,662 | ₩69,956 | ₩69,575 | ₩69,675 | +0.02% | 1.9만 |
|---|
| 2026.07.08 | ₩70,436 | ₩70,436 | ₩69,587 | ₩69,587 | -1.20% | 1.1만 |
|---|
| 2026.07.07 | ₩70,623 | ₩70,656 | ₩70,206 | ₩70,388 | -0.33% | 2만 |
|---|
| 2026.07.06 | ₩70,036 | ₩70,036 | ₩69,642 | ₩69,925 | -0.16% | 2.2만 |
|---|
| 2026.07.02 | ₩69,622 | ₩69,822 | ₩69,315 | ₩69,822 | +0.29% | 1.2만 |
|---|
| 2026.07.01 | ₩68,688 | ₩69,475 | ₩68,688 | ₩69,027 | +0.49% | 4.2만 |
|---|
| 2026.06.30 | ₩68,754 | ₩68,754 | ₩68,401 | ₩68,462 | -0.43% | 1.5만 |
|---|
| 2026.06.29 | ₩69,368 | ₩69,368 | ₩68,799 | ₩68,884 | -0.70% | 1.3만 |
|---|
| 2026.06.26 | ₩69,288 | ₩69,382 | ₩68,848 | ₩69,007 | -0.41% | 4.8만 |
|---|
| 2026.06.25 | ₩69,195 | ₩69,835 | ₩68,992 | ₩69,055 | -0.20% | 1.9만 |
|---|
| 2026.06.24 | ₩69,275 | ₩69,288 | ₩68,921 | ₩69,183 | -0.13% | 1.1만 |
|---|
| 2026.06.23 | ₩68,875 | ₩69,182 | ₩68,407 | ₩69,147 | +0.40% | 1.1만 |
|---|
| 2026.06.22 | ₩68,688 | ₩68,928 | ₩68,554 | ₩68,638 | -0.07% | 4만 |
|---|
| 2026.06.18 | ₩69,368 | ₩69,368 | ₩68,628 | ₩68,653 | -1.03% | 8.5천 |
|---|
| 2026.06.17 | ₩69,795 | ₩70,062 | ₩68,888 | ₩69,035 | -1.09% | 6.2천 |
|---|
| 2026.06.16 | ₩69,715 | ₩69,982 | ₩69,715 | ₩69,782 | +0.10% | 9천 |
|---|
| 2026.06.15 | ₩69,502 | ₩69,793 | ₩69,354 | ₩69,354 | -0.21% | 1.6만 |
|---|
| 2026.06.12 | ₩69,168 | ₩69,569 | ₩69,168 | ₩69,439 | +0.39% | 1.3만 |
|---|
| 2026.06.11 | ₩68,221 | ₩69,035 | ₩68,221 | ₩68,795 | +0.84% | 1.5만 |
|---|
| 2026.06.10 | ₩68,581 | ₩68,768 | ₩68,261 | ₩68,287 | -0.43% | 1.3만 |
|---|
| 2026.06.09 | ₩68,541 | ₩68,634 | ₩68,154 | ₩68,558 | +0.03% | 1.3만 |
|---|
| 2026.06.08 | ₩68,514 | ₩68,648 | ₩68,207 | ₩68,237 | -0.41% | 2.2만 |
|---|
| 2026.06.05 | ₩68,901 | ₩68,901 | ₩68,387 | ₩68,506 | -0.57% | 2.2만 |
|---|
| 2026.06.04 | ₩68,741 | ₩68,995 | ₩68,694 | ₩68,766 | +0.04% | 1.6만 |
|---|
| 2026.06.03 | ₩68,154 | ₩68,327 | ₩68,047 | ₩68,075 | -0.12% | 2.1만 |
|---|
| 2026.06.02 | ₩67,967 | ₩68,514 | ₩67,947 | ₩68,391 | +0.62% | 1.3만 |
|---|
| 2026.06.01 | ₩67,900 | ₩68,181 | ₩67,900 | ₩68,101 | +0.29% | 8.4천 |
|---|
| 2026.05.29 | ₩67,820 | ₩67,980 | ₩67,746 | ₩67,850 | +0.04% | 7.4천 |
|---|
| 2026.05.28 | ₩67,246 | ₩67,593 | ₩67,246 | ₩67,477 | +0.34% | 1.6만 |
|---|
| 2026.05.27 | ₩67,527 | ₩67,587 | ₩67,256 | ₩67,300 | -0.34% | 8.7천 |
|---|
| 2026.05.26 | ₩67,820 | ₩67,867 | ₩67,333 | ₩67,420 | -0.59% | 1.3만 |
|---|
| 2026.05.22 | ₩67,220 | ₩67,879 | ₩67,220 | ₩67,740 | +0.77% | 6.6천 |
|---|
| 2026.05.21 | ₩66,859 | ₩67,084 | ₩66,566 | ₩67,084 | +0.34% | 7.4천 |
|---|
| 2026.05.20 | ₩66,873 | ₩67,100 | ₩66,619 | ₩67,024 | +0.23% | 1.1만 |
|---|
| 2026.05.19 | ₩66,646 | ₩67,045 | ₩66,499 | ₩66,782 | +0.20% | 2.3만 |
|---|
| 2026.05.18 | ₩66,352 | ₩66,910 | ₩66,352 | ₩66,910 | +0.84% | 7.4천 |
|---|
| 2026.05.15 | ₩66,566 | ₩66,566 | ₩66,206 | ₩66,278 | -0.43% | 1.8만 |
|---|
| 2026.05.14 | ₩66,619 | ₩66,726 | ₩66,486 | ₩66,506 | -0.17% | 1.7만 |
|---|
| 2026.05.13 | ₩66,846 | ₩66,846 | ₩66,232 | ₩66,355 | -0.73% | 1.9만 |
|---|
| 2026.05.12 | ₩66,566 | ₩67,006 | ₩66,219 | ₩66,940 | +0.56% | 1.8만 |
|---|
| 2026.05.11 | ₩66,686 | ₩66,886 | ₩66,492 | ₩66,622 | -0.10% | 2.2만 |
|---|
| 2026.05.08 | ₩66,953 | ₩66,953 | ₩66,511 | ₩66,511 | -0.66% | 1.4만 |
|---|
| 2026.05.07 | ₩66,873 | ₩67,068 | ₩66,639 | ₩66,742 | -0.20% | 1.4만 |
|---|
| 2026.05.06 | ₩67,246 | ₩67,353 | ₩67,060 | ₩67,234 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩66,819 | ₩67,166 | ₩66,546 | ₩66,952 | +0.20% | 2만 |
|---|
| 2026.05.04 | ₩67,126 | ₩67,166 | ₩66,619 | ₩66,630 | -0.74% | 1.9만 |
|---|
| 2026.05.01 | ₩67,874 | ₩67,874 | ₩67,273 | ₩67,379 | -0.73% | 1.7만 |
|---|
| 2026.04.30 | ₩66,859 | ₩67,767 | ₩66,659 | ₩67,767 | +1.36% | 1.2만 |
|---|
| 2026.04.29 | ₩66,633 | ₩66,885 | ₩66,523 | ₩66,857 | +0.34% | 2.3만 |
|---|
| 2026.04.28 | ₩67,020 | ₩67,026 | ₩66,659 | ₩66,783 | -0.35% | 7.1천 |
|---|
| 2026.04.27 | ₩66,432 | ₩66,813 | ₩66,432 | ₩66,573 | +0.21% | 1.3만 |
|---|
| 2026.04.24 | ₩67,100 | ₩67,100 | ₩66,339 | ₩66,455 | -0.96% | 1.1만 |
|---|
| 2026.04.23 | ₩66,966 | ₩67,122 | ₩66,786 | ₩66,960 | -0.01% | 1.7만 |
|---|
| 2026.04.22 | ₩67,607 | ₩67,607 | ₩66,873 | ₩66,980 | -0.93% | 3.1만 |
|---|
| 2026.04.21 | ₩67,620 | ₩67,820 | ₩67,204 | ₩67,204 | -0.62% | 1.2만 |
|---|
| 2026.04.20 | ₩67,153 | ₩67,407 | ₩67,153 | ₩67,307 | +0.23% | 1.5만 |
|---|
| 2026.04.17 | ₩66,646 | ₩67,353 | ₩66,646 | ₩67,161 | +0.77% | 1.1만 |
|---|
| 2026.04.16 | ₩66,773 | ₩66,913 | ₩66,619 | ₩66,753 | -0.03% | 2.6만 |
|---|
| 2026.04.15 | ₩66,673 | ₩66,673 | ₩66,186 | ₩66,378 | -0.44% | 1.2만 |
|---|
| 2026.04.14 | ₩66,579 | ₩66,659 | ₩66,339 | ₩66,508 | -0.11% | 2.3만 |
|---|
| 2026.04.13 | ₩65,925 | ₩66,749 | ₩65,919 | ₩66,749 | +1.25% | 2.3만 |
|---|
| 2026.04.10 | ₩66,766 | ₩66,766 | ₩66,092 | ₩66,108 | -0.99% | 1.1만 |
|---|
| 2026.04.09 | ₩66,619 | ₩66,953 | ₩66,579 | ₩66,873 | +0.38% | 1.3만 |
|---|
| 2026.04.08 | ₩66,699 | ₩66,767 | ₩66,472 | ₩66,767 | +0.10% | 1.3만 |
|---|
| 2026.04.07 | ₩65,899 | ₩66,099 | ₩65,765 | ₩65,860 | -0.06% | 1.7만 |
|---|
| 2026.04.06 | ₩65,378 | ₩65,965 | ₩65,378 | ₩65,908 | +0.81% | 1.6만 |
|---|
| 2026.04.02 | ₩65,085 | ₩65,505 | ₩65,085 | ₩65,500 | +0.64% | 2.2만 |
|---|
| 2026.04.01 | ₩65,658 | ₩65,658 | ₩65,285 | ₩65,386 | -0.41% | 1.7만 |
|---|
| 2026.03.31 | ₩65,391 | ₩65,718 | ₩65,085 | ₩65,590 | +0.30% | 2.4만 |
|---|
| 2026.03.30 | ₩65,165 | ₩65,432 | ₩64,684 | ₩64,828 | -0.52% | 1.6만 |
|---|
| 2026.03.27 | ₩65,311 | ₩65,365 | ₩64,511 | ₩64,631 | -1.04% | 2.7만 |
|---|
| 2026.03.26 | ₩65,712 | ₩65,859 | ₩65,378 | ₩65,402 | -0.47% | 2.5만 |
|---|
| 2026.03.25 | ₩66,192 | ₩66,206 | ₩65,672 | ₩65,895 | -0.45% | 2.2만 |
|---|
| 2026.03.24 | ₩65,085 | ₩66,206 | ₩65,085 | ₩65,769 | +1.05% | 1.2만 |
|---|
| 2026.03.23 | ₩65,552 | ₩65,992 | ₩65,391 | ₩65,528 | -0.04% | 9.8천 |
|---|
| 2026.03.20 | ₩65,218 | ₩65,432 | ₩64,804 | ₩64,895 | -0.50% | 1.5만 |
|---|
| 2026.03.19 | ₩65,231 | ₩65,353 | ₩64,871 | ₩65,226 | -0.01% | 1.5만 |
|---|
| 2026.03.18 | ₩65,792 | ₩65,979 | ₩65,178 | ₩65,178 | -0.93% | 1.4만 |
|---|
| 2026.03.17 | ₩66,326 | ₩66,526 | ₩66,059 | ₩66,099 | -0.34% | 1.7만 |
|---|
| 2026.03.16 | ₩65,792 | ₩66,045 | ₩65,658 | ₩65,848 | +0.09% | 2.2만 |
|---|
| 2026.03.13 | ₩65,445 | ₩65,872 | ₩65,351 | ₩65,434 | -0.02% | 1.3만 |
|---|
| 2026.03.12 | ₩65,458 | ₩65,805 | ₩65,298 | ₩65,378 | -0.12% | 3.1만 |
|---|
| 2026.03.11 | ₩65,885 | ₩65,925 | ₩65,538 | ₩65,859 | -0.04% | 8.6천 |
|---|
| 2026.03.10 | ₩66,419 | ₩66,526 | ₩65,965 | ₩65,965 | -0.68% | 1.1만 |
|---|
| 2026.03.09 | ₩66,192 | ₩66,553 | ₩65,378 | ₩66,406 | +0.32% | 8.5천 |
|---|
| 2026.03.06 | ₩66,499 | ₩66,753 | ₩65,792 | ₩66,753 | +0.38% | 1.3만 |
|---|
| 2026.03.05 | ₩67,300 | ₩67,580 | ₩66,755 | ₩67,100 | -0.30% | 3.2만 |
|---|
| 2026.03.04 | ₩67,433 | ₩67,640 | ₩67,089 | ₩67,591 | +0.23% | 8.6만 |
|---|
| 2026.03.03 | ₩66,966 | ₩67,660 | ₩66,593 | ₩67,503 | +0.80% | 1.5만 |
|---|
| 2026.03.02 | ₩67,687 | ₩68,167 | ₩67,553 | ₩67,900 | +0.32% | 8.3천 |
|---|
| 2026.02.27 | ₩67,767 | ₩67,900 | ₩67,340 | ₩67,818 | +0.07% | 1.2만 |
|---|
| 2026.02.26 | ₩67,954 | ₩68,261 | ₩67,934 | ₩68,020 | +0.10% | 1.5만 |
|---|
| 2026.02.25 | ₩67,860 | ₩67,994 | ₩67,387 | ₩67,884 | +0.04% | 4.1만 |
|---|
| 2026.02.24 | ₩67,580 | ₩67,840 | ₩67,473 | ₩67,723 | +0.21% | 2만 |
|---|
| 2026.02.23 | ₩68,154 | ₩68,568 | ₩67,340 | ₩67,447 | -1.04% | 5.4만 |
|---|
| 2026.02.20 | ₩68,101 | ₩68,394 | ₩67,914 | ₩68,394 | +0.43% | 1.9만 |
|---|
| 2026.02.19 | ₩68,047 | ₩68,341 | ₩67,960 | ₩68,114 | +0.10% | 2.1만 |
|---|
| 2026.02.18 | ₩68,154 | ₩68,354 | ₩67,992 | ₩68,234 | +0.12% | 5만 |
|---|
| 2026.02.17 | ₩68,114 | ₩68,269 | ₩67,660 | ₩67,831 | -0.42% | 2.4만 |
|---|
| 2026.02.13 | ₩67,580 | ₩68,301 | ₩67,433 | ₩68,114 | +0.79% | 6.9천 |
|---|
| 2026.02.12 | ₩68,808 | ₩69,051 | ₩67,631 | ₩67,631 | -1.71% | 1.8만 |
|---|
| 2026.02.11 | ₩68,728 | ₩69,007 | ₩68,528 | ₩68,594 | -0.19% | 2.4만 |
|---|
| 2026.02.10 | ₩68,621 | ₩68,741 | ₩68,327 | ₩68,608 | -0.02% | 1.2만 |
|---|
| 2026.02.09 | ₩68,394 | ₩68,554 | ₩68,114 | ₩68,445 | +0.07% | 2.5만 |
|---|
| 2026.02.06 | ₩67,607 | ₩68,466 | ₩67,607 | ₩68,466 | +1.27% | 2만 |
|---|
| 2026.02.05 | ₩67,340 | ₩67,340 | ₩66,886 | ₩67,182 | -0.23% | 1.7만 |
|---|
| 2026.02.04 | ₩67,353 | ₩67,814 | ₩67,353 | ₩67,663 | +0.46% | 2.6만 |
|---|
| 2026.02.03 | ₩66,606 | ₩67,140 | ₩66,466 | ₩67,006 | +0.60% | 2.7만 |
|---|
| 2026.02.02 | ₩65,885 | ₩66,579 | ₩65,885 | ₩66,512 | +0.95% | 1.5만 |
|---|
| 2026.01.30 | ₩65,859 | ₩66,212 | ₩65,538 | ₩66,212 | +0.54% | 7.4천 |
|---|
| 2026.01.29 | ₩65,885 | ₩66,045 | ₩65,665 | ₩65,923 | +0.06% | 9천 |
|---|
| 2026.01.28 | ₩65,045 | ₩65,379 | ₩64,991 | ₩65,258 | +0.33% | 1.6만 |
|---|
| 2026.01.27 | ₩65,165 | ₩65,197 | ₩64,898 | ₩65,178 | +0.02% | 1만 |
|---|
| 2026.01.26 | ₩65,458 | ₩65,685 | ₩65,285 | ₩65,648 | +0.29% | 1.5만 |
|---|
| 2026.01.23 | ₩65,632 | ₩66,633 | ₩65,111 | ₩65,365 | -0.41% | 1.9만 |
|---|
| 2026.01.22 | ₩65,645 | ₩65,912 | ₩65,565 | ₩65,638 | -0.01% | 1.6만 |
|---|
| 2026.01.21 | ₩64,951 | ₩65,485 | ₩64,951 | ₩65,330 | +0.58% | 1.3만 |
|---|
| 2026.01.20 | ₩65,004 | ₩65,125 | ₩64,511 | ₩64,631 | -0.57% | 8.6천 |
|---|
| 2026.01.16 | ₩65,578 | ₩65,605 | ₩65,418 | ₩65,418 | -0.24% | 1.7만 |
|---|
| 2026.01.15 | ₩65,445 | ₩65,702 | ₩65,385 | ₩65,458 | +0.02% | 2만 |
|---|
| 2026.01.14 | ₩64,898 | ₩65,391 | ₩64,898 | ₩65,365 | +0.72% | 2.3만 |
|---|
| 2026.01.13 | ₩65,525 | ₩65,525 | ₩64,931 | ₩65,111 | -0.63% | 1.7만 |
|---|
| 2026.01.12 | ₩65,191 | ₩65,298 | ₩65,046 | ₩65,285 | +0.14% | 3.1만 |
|---|
| 2026.01.09 | ₩65,378 | ₩65,672 | ₩65,301 | ₩65,541 | +0.25% | 2.8만 |
|---|
| 2026.01.08 | ₩64,110 | ₩65,278 | ₩64,110 | ₩65,231 | +1.75% | 1.3만 |
|---|
| 2026.01.07 | ₩65,205 | ₩65,205 | ₩64,014 | ₩64,014 | -1.83% | 1.6만 |
|---|
| 2026.01.06 | ₩64,764 | ₩65,165 | ₩64,764 | ₩65,066 | +0.47% | 1.7만 |
|---|
| 2026.01.05 | ₩64,150 | ₩65,070 | ₩64,150 | ₩64,898 | +1.16% | 9.7천 |
|---|
| 2026.01.02 | ₩63,363 | ₩64,044 | ₩63,363 | ₩63,835 | +0.75% | 7.1천 |
|---|
| 2025.12.31 | ₩63,710 | ₩63,710 | ₩63,363 | ₩63,376 | -0.52% | 3.5천 |
|---|
| 2025.12.30 | ₩63,790 | ₩63,870 | ₩63,726 | ₩63,830 | +0.06% | 5.6천 |
|---|
| 2025.12.29 | ₩64,097 | ₩64,177 | ₩63,777 | ₩63,793 | -0.47% | 7.8천 |
|---|
| 2025.12.26 | ₩64,137 | ₩64,137 | ₩63,803 | ₩64,033 | -0.16% | 1.1만 |
|---|
| 2025.12.24 | ₩63,830 | ₩64,097 | ₩63,830 | ₩64,070 | +0.38% | 3.2천 |
|---|
| 2025.12.23 | ₩63,590 | ₩63,870 | ₩63,590 | ₩63,777 | +0.29% | 2.1만 |
|---|
| 2025.12.22 | ₩63,310 | ₩63,710 | ₩63,310 | ₩63,686 | +0.59% | 9.2천 |
|---|
| 2025.12.19 | ₩63,056 | ₩63,470 | ₩63,056 | ₩63,216 | +0.25% | 1.8만 |
|---|
| 2025.12.18 | ₩63,617 | ₩63,683 | ₩63,048 | ₩63,190 | -0.67% | 1.7만 |
|---|
| 2025.12.17 | ₩63,883 | ₩64,044 | ₩63,645 | ₩63,737 | -0.23% | 1.9만 |
|---|
| 2025.12.16 | ₩64,457 | ₩64,457 | ₩63,650 | ₩63,790 | -1.04% | 1.5만 |
|---|
| 2025.12.15 | ₩64,311 | ₩64,497 | ₩64,186 | ₩64,444 | +0.21% | 3.7만 |
|---|
| 2025.12.12 | ₩64,551 | ₩64,551 | ₩64,110 | ₩64,244 | -0.48% | 1.4만 |
|---|
| 2025.12.11 | ₩63,550 | ₩64,337 | ₩63,550 | ₩64,270 | +1.13% | 1만 |
|---|
| 2025.12.10 | ₩62,816 | ₩63,630 | ₩62,709 | ₩63,483 | +1.06% | 2.5만 |
|---|
| 2025.12.09 | ₩62,923 | ₩63,161 | ₩62,608 | ₩62,608 | -0.50% | 1.1만 |
|---|
| 2025.12.08 | ₩62,989 | ₩63,043 | ₩62,709 | ₩62,744 | -0.39% | 1.4만 |
|---|
| 2025.12.05 | ₩63,083 | ₩63,436 | ₩63,056 | ₩63,056 | -0.04% | 9.9천 |
|---|
| 2025.12.04 | ₩63,109 | ₩63,336 | ₩63,044 | ₩63,216 | +0.17% | 1.6만 |
|---|
| 2025.12.03 | ₩62,549 | ₩63,230 | ₩62,549 | ₩62,709 | +0.26% | 2.1만 |
|---|
| 2025.12.02 | ₩62,562 | ₩62,596 | ₩62,255 | ₩62,375 | -0.30% | 2.1만 |
|---|
| 2025.12.01 | ₩62,889 | ₩62,976 | ₩62,469 | ₩62,589 | -0.48% | 1.6만 |
|---|
| 2025.11.28 | ₩62,789 | ₩62,975 | ₩62,722 | ₩62,896 | +0.17% | 5.9천 |
|---|
| 2025.11.26 | ₩62,082 | ₩62,749 | ₩62,082 | ₩62,453 | +0.60% | 4만 |
|---|
| 2025.11.25 | ₩61,348 | ₩62,065 | ₩61,348 | ₩61,948 | +0.98% | 2.2만 |
|---|
| 2025.11.24 | ₩61,441 | ₩61,495 | ₩61,201 | ₩61,228 | -0.35% | 2만 |
|---|
| 2025.11.21 | ₩60,774 | ₩61,615 | ₩60,520 | ₩61,320 | +0.90% | 1.7만 |
|---|
| 2025.11.20 | ₩61,495 | ₩61,774 | ₩60,494 | ₩60,494 | -1.63% | 2.8만 |
|---|
| 2025.11.19 | ₩60,934 | ₩61,121 | ₩60,775 | ₩60,907 | -0.04% | 1.8만 |
|---|
| 2025.11.18 | ₩61,001 | ₩61,341 | ₩60,774 | ₩61,038 | +0.06% | 1.8만 |
|---|
| 2025.11.17 | ₩61,935 | ₩61,988 | ₩61,081 | ₩61,134 | -1.29% | 1.7만 |
|---|
| 2025.11.14 | ₩61,802 | ₩62,222 | ₩61,748 | ₩62,042 | +0.39% | 1.4만 |
|---|
| 2025.11.13 | ₩62,749 | ₩62,869 | ₩62,122 | ₩62,202 | -0.87% | 2.9만 |
|---|
| 2025.11.12 | ₩62,602 | ₩63,136 | ₩62,602 | ₩62,789 | +0.30% | 4.8만 |
|---|
| 2025.11.11 | ₩62,282 | ₩62,816 | ₩62,269 | ₩62,536 | +0.41% | 2.1만 |
|---|
| 2025.11.10 | ₩62,162 | ₩62,162 | ₩61,628 | ₩62,053 | -0.18% | 1.4만 |
|---|
| 2025.11.07 | ₩61,575 | ₩62,002 | ₩61,423 | ₩61,991 | +0.68% | 2.1만 |
|---|
| 2025.11.06 | ₩62,028 | ₩62,028 | ₩61,541 | ₩61,656 | -0.60% | 2.9만 |
|---|
| 2025.11.05 | ₩61,655 | ₩61,999 | ₩61,557 | ₩61,855 | +0.32% | 8.8천 |
|---|
| 2025.11.04 | ₩61,508 | ₩61,814 | ₩61,375 | ₩61,633 | +0.20% | 1.9만 |
|---|
| 2025.11.03 | ₩62,042 | ₩62,042 | ₩61,308 | ₩61,759 | -0.46% | 3.3만 |
|---|
| 2025.10.31 | ₩61,855 | ₩62,405 | ₩61,788 | ₩62,173 | +0.51% | 12.3만 |
|---|
| 2025.10.30 | ₩61,908 | ₩62,709 | ₩61,908 | ₩62,122 | +0.34% | 1.6만 |
|---|
| 2025.10.29 | ₩62,709 | ₩62,843 | ₩62,122 | ₩62,281 | -0.68% | 13.2만 |
|---|
| 2025.10.28 | ₩62,722 | ₩62,989 | ₩62,656 | ₩62,656 | -0.11% | 1.4만 |
|---|
| 2025.10.27 | ₩62,843 | ₩63,016 | ₩62,657 | ₩63,016 | +0.28% | 2.3만 |
|---|
| 2025.10.24 | ₩62,602 | ₩62,689 | ₩62,456 | ₩62,552 | -0.08% | 1만 |
|---|
| 2025.10.23 | ₩61,882 | ₩62,215 | ₩61,856 | ₩62,111 | +0.37% | 1.1만 |
|---|
| 2025.10.22 | ₩62,055 | ₩62,082 | ₩61,712 | ₩61,975 | -0.13% | 9.4천 |
|---|
| 2025.10.21 | ₩62,135 | ₩62,414 | ₩62,135 | ₩62,149 | +0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩61,748 | ₩62,282 | ₩61,748 | ₩62,263 | +0.83% | 6천 |
|---|
| 2025.10.17 | ₩61,468 | ₩61,828 | ₩61,331 | ₩61,655 | +0.30% | 1.3만 |
|---|
| 2025.10.16 | ₩61,922 | ₩61,988 | ₩61,082 | ₩61,295 | -1.01% | 2.3만 |
|---|
| 2025.10.15 | ₩62,149 | ₩62,429 | ₩61,682 | ₩61,908 | -0.39% | 1.5만 |
|---|
| 2025.10.14 | ₩60,774 | ₩62,036 | ₩60,774 | ₩61,772 | +1.64% | 1.5만 |
|---|
| 2025.10.13 | ₩60,881 | ₩61,228 | ₩60,881 | ₩61,049 | +0.28% | 1.3만 |
|---|
| 2025.10.10 | ₩61,601 | ₩61,882 | ₩60,491 | ₩60,534 | -1.73% | 1.9만 |
|---|