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 | ₩69,698 | ₩70,031 | ₩69,698 | ₩69,899 | +0.29% | 2.3만 |
| 2026.10.08 | ₩68,764 | ₩69,978 | ₩68,764 | ₩69,938 | +1.71% | 1.4만 |
| 2026.10.07 | ₩68,710 | ₩68,950 | ₩68,697 | ₩68,792 | +0.12% | 1.5만 |
| 2026.10.06 | ₩68,724 | ₩69,177 | ₩68,724 | ₩69,111 | +0.56% | 1만 |
| 2026.10.05 | ₩68,590 | ₩68,777 | ₩67,896 | ₩68,705 | +0.17% | 8.5천 |
| 2026.10.02 | ₩68,377 | ₩68,550 | ₩68,297 | ₩68,523 | +0.21% | 1.3만 |
| 2026.10.01 | ₩68,016 | ₩68,347 | ₩67,750 | ₩68,323 | +0.45% | 1.6만 |
| 2026.09.30 | ₩68,910 | ₩68,910 | ₩68,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,315 |
| -0.86% |
| 1.4만 |
| 2026.09.29 | ₩68,977 | ₩68,977 | ₩68,497 | ₩68,665 | -0.45% | 2.8만 |
|---|
| 2026.09.28 | ₩69,231 | ₩69,331 | ₩68,997 | ₩69,006 | -0.32% | 1.2만 |
|---|
| 2026.09.25 | ₩68,844 | ₩69,455 | ₩68,844 | ₩69,440 | +0.87% | 5.9천 |
|---|
| 2026.09.24 | ₩69,844 | ₩69,908 | ₩69,553 | ₩69,591 | -0.36% | 1만 |
|---|
| 2026.09.23 | ₩70,178 | ₩70,271 | ₩69,728 | ₩69,728 | -0.64% | 2.3만 |
|---|
| 2026.09.22 | ₩70,738 | ₩70,738 | ₩69,911 | ₩70,098 | -0.91% | 2.8만 |
|---|
| 2026.09.21 | ₩70,825 | ₩70,825 | ₩70,478 | ₩70,629 | -0.28% | 7.8천 |
|---|
| 2026.09.18 | ₩71,112 | ₩71,112 | ₩70,710 | ₩70,845 | -0.38% | 1만 |
|---|
| 2026.09.17 | ₩71,512 | ₩71,565 | ₩71,092 | ₩71,379 | -0.19% | 9.3천 |
|---|
| 2026.09.16 | ₩72,219 | ₩72,219 | ₩71,038 | ₩71,295 | -1.28% | 1.1만 |
|---|
| 2026.09.15 | ₩72,206 | ₩72,539 | ₩72,132 | ₩72,379 | +0.24% | 2.1만 |
|---|
| 2026.09.14 | ₩72,419 | ₩72,686 | ₩72,159 | ₩72,286 | -0.18% | 1.5만 |
|---|
| 2026.09.11 | ₩72,139 | ₩72,379 | ₩72,079 | ₩72,241 | +0.14% | 1.2만 |
|---|
| 2026.09.10 | ₩72,366 | ₩72,366 | ₩71,712 | ₩71,818 | -0.76% | 2.1만 |
|---|
| 2026.09.09 | ₩71,899 | ₩71,964 | ₩71,672 | ₩71,944 | +0.06% | 2.7만 |
|---|
| 2026.09.08 | ₩72,206 | ₩72,366 | ₩71,996 | ₩71,996 | -0.29% | 5.3만 |
|---|
| 2026.09.04 | ₩72,379 | ₩72,559 | ₩72,313 | ₩72,394 | +0.02% | 6.7천 |
|---|
| 2026.09.03 | ₩72,913 | ₩74,981 | ₩72,880 | ₩72,880 | -0.05% | 7.9천 |
|---|
| 2026.09.02 | ₩72,406 | ₩72,809 | ₩72,311 | ₩72,589 | +0.25% | 2.2만 |
|---|
| 2026.09.01 | ₩72,533 | ₩72,593 | ₩72,139 | ₩72,203 | -0.45% | 1.1만 |
|---|
| 2026.08.31 | ₩72,259 | ₩72,333 | ₩72,059 | ₩72,152 | -0.15% | 1.2만 |
|---|
| 2026.08.28 | ₩72,566 | ₩72,566 | ₩72,167 | ₩72,355 | -0.29% | 4.3천 |
|---|
| 2026.08.27 | ₩72,126 | ₩72,286 | ₩72,066 | ₩72,071 | -0.08% | 1만 |
|---|
| 2026.08.26 | ₩72,686 | ₩72,886 | ₩72,686 | ₩72,707 | +0.03% | 6.4천 |
|---|
| 2026.08.25 | ₩72,726 | ₩72,780 | ₩72,566 | ₩72,754 | +0.04% | 1.7만 |
|---|
| 2026.08.24 | ₩72,579 | ₩73,013 | ₩72,579 | ₩72,940 | +0.50% | 9.3천 |
|---|
| 2026.08.21 | ₩72,633 | ₩72,726 | ₩72,406 | ₩72,571 | -0.08% | 7.2천 |
|---|
| 2026.08.20 | ₩72,713 | ₩72,900 | ₩72,233 | ₩72,235 | -0.66% | 1.3만 |
|---|
| 2026.08.19 | ₩72,966 | ₩73,448 | ₩72,760 | ₩72,760 | -0.28% | 1.3만 |
|---|
| 2026.08.18 | ₩72,886 | ₩72,913 | ₩72,613 | ₩72,780 | -0.15% | 2.1만 |
|---|
| 2026.08.17 | ₩72,713 | ₩72,885 | ₩72,433 | ₩72,433 | -0.39% | 2.2만 |
|---|
| 2026.08.14 | ₩72,833 | ₩73,060 | ₩72,833 | ₩72,982 | +0.21% | 6.5천 |
|---|
| 2026.08.13 | ₩72,993 | ₩73,073 | ₩72,513 | ₩72,866 | -0.17% | 1.2만 |
|---|
| 2026.08.12 | ₩72,326 | ₩72,653 | ₩72,212 | ₩72,598 | +0.38% | 8.8천 |
|---|
| 2026.08.11 | ₩72,139 | ₩72,606 | ₩72,139 | ₩72,367 | +0.32% | 2.5만 |
|---|
| 2026.08.10 | ₩71,739 | ₩72,273 | ₩71,739 | ₩72,211 | +0.66% | 1.2만 |
|---|
| 2026.08.07 | ₩71,445 | ₩71,942 | ₩71,372 | ₩71,858 | +0.58% | 7.7천 |
|---|
| 2026.08.06 | ₩72,152 | ₩72,152 | ₩71,432 | ₩71,632 | -0.72% | 2.4만 |
|---|
| 2026.08.05 | ₩72,126 | ₩72,126 | ₩71,521 | ₩71,726 | -0.55% | 1.3만 |
|---|
| 2026.08.04 | ₩70,898 | ₩71,819 | ₩70,732 | ₩71,695 | +1.12% | 8.1천 |
|---|
| 2026.08.03 | ₩70,832 | ₩71,042 | ₩70,832 | ₩71,042 | +0.30% | 6천 |
|---|
| 2026.07.31 | ₩70,672 | ₩70,692 | ₩70,071 | ₩70,622 | -0.07% | 1.1만 |
|---|
| 2026.07.30 | ₩70,672 | ₩70,672 | ₩69,966 | ₩70,522 | -0.21% | 9.2천 |
|---|
| 2026.07.29 | ₩71,579 | ₩71,579 | ₩70,792 | ₩70,860 | -1.00% | 1.1만 |
|---|
| 2026.07.28 | ₩71,565 | ₩71,846 | ₩71,432 | ₩71,697 | +0.18% | 1만 |
|---|
| 2026.07.27 | ₩70,645 | ₩71,165 | ₩70,645 | ₩70,945 | +0.42% | 1.2만 |
|---|
| 2026.07.24 | ₩70,111 | ₩70,765 | ₩70,111 | ₩70,765 | +0.93% | 8.6천 |
|---|
| 2026.07.23 | ₩70,218 | ₩70,298 | ₩69,831 | ₩69,912 | -0.44% | 8.2천 |
|---|
| 2026.07.22 | ₩70,338 | ₩70,698 | ₩70,338 | ₩70,445 | +0.15% | 8.6천 |
|---|
| 2026.07.21 | ₩69,898 | ₩70,165 | ₩69,624 | ₩70,084 | +0.27% | 1.3만 |
|---|
| 2026.07.20 | ₩70,098 | ₩70,098 | ₩69,618 | ₩69,724 | -0.53% | 1만 |
|---|
| 2026.07.17 | ₩70,418 | ₩70,925 | ₩69,971 | ₩70,038 | -0.54% | 4.9천 |
|---|
| 2026.07.16 | ₩70,098 | ₩70,325 | ₩69,938 | ₩70,325 | +0.32% | 1.3만 |
|---|
| 2026.07.15 | ₩69,791 | ₩69,864 | ₩69,497 | ₩69,751 | -0.06% | 1.1만 |
|---|
| 2026.07.14 | ₩69,898 | ₩70,251 | ₩69,618 | ₩69,791 | -0.15% | 1.8만 |
|---|
| 2026.07.13 | ₩70,391 | ₩70,485 | ₩70,158 | ₩70,391 | 0.00% | 4.2만 |
|---|
| 2026.07.10 | ₩69,924 | ₩70,031 | ₩69,758 | ₩69,954 | +0.04% | 8.1천 |
|---|
| 2026.07.09 | ₩69,644 | ₩69,938 | ₩69,557 | ₩69,658 | +0.02% | 1.9만 |
|---|
| 2026.07.08 | ₩70,418 | ₩70,418 | ₩69,569 | ₩69,569 | -1.20% | 1.1만 |
|---|
| 2026.07.07 | ₩70,605 | ₩70,638 | ₩70,189 | ₩70,370 | -0.33% | 2만 |
|---|
| 2026.07.06 | ₩70,018 | ₩70,018 | ₩69,624 | ₩69,907 | -0.16% | 2.2만 |
|---|
| 2026.07.02 | ₩69,604 | ₩69,804 | ₩69,297 | ₩69,804 | +0.29% | 1.2만 |
|---|
| 2026.07.01 | ₩68,670 | ₩69,457 | ₩68,670 | ₩69,009 | +0.49% | 4.2만 |
|---|
| 2026.06.30 | ₩68,737 | ₩68,737 | ₩68,383 | ₩68,445 | -0.43% | 1.5만 |
|---|
| 2026.06.29 | ₩69,351 | ₩69,351 | ₩68,781 | ₩68,866 | -0.70% | 1.3만 |
|---|
| 2026.06.26 | ₩69,271 | ₩69,364 | ₩68,830 | ₩68,989 | -0.41% | 4.8만 |
|---|
| 2026.06.25 | ₩69,177 | ₩69,818 | ₩68,974 | ₩69,037 | -0.20% | 1.9만 |
|---|
| 2026.06.24 | ₩69,257 | ₩69,271 | ₩68,904 | ₩69,165 | -0.13% | 1.1만 |
|---|
| 2026.06.23 | ₩68,857 | ₩69,164 | ₩68,390 | ₩69,129 | +0.40% | 1.1만 |
|---|
| 2026.06.22 | ₩68,670 | ₩68,910 | ₩68,537 | ₩68,621 | -0.07% | 4만 |
|---|
| 2026.06.18 | ₩69,351 | ₩69,351 | ₩68,610 | ₩68,636 | -1.03% | 8.5천 |
|---|
| 2026.06.17 | ₩69,778 | ₩70,044 | ₩68,870 | ₩69,017 | -1.09% | 6.2천 |
|---|
| 2026.06.16 | ₩69,698 | ₩69,964 | ₩69,698 | ₩69,764 | +0.10% | 9천 |
|---|
| 2026.06.15 | ₩69,484 | ₩69,775 | ₩69,336 | ₩69,336 | -0.21% | 1.6만 |
|---|
| 2026.06.12 | ₩69,151 | ₩69,551 | ₩69,151 | ₩69,421 | +0.39% | 1.3만 |
|---|
| 2026.06.11 | ₩68,203 | ₩69,017 | ₩68,203 | ₩68,777 | +0.84% | 1.5만 |
|---|
| 2026.06.10 | ₩68,564 | ₩68,750 | ₩68,243 | ₩68,270 | -0.43% | 1.3만 |
|---|
| 2026.06.09 | ₩68,523 | ₩68,617 | ₩68,137 | ₩68,541 | +0.03% | 1.3만 |
|---|
| 2026.06.08 | ₩68,497 | ₩68,630 | ₩68,190 | ₩68,219 | -0.41% | 2.2만 |
|---|
| 2026.06.05 | ₩68,884 | ₩68,884 | ₩68,370 | ₩68,489 | -0.57% | 2.2만 |
|---|
| 2026.06.04 | ₩68,724 | ₩68,977 | ₩68,677 | ₩68,749 | +0.04% | 1.6만 |
|---|
| 2026.06.03 | ₩68,137 | ₩68,310 | ₩68,030 | ₩68,058 | -0.12% | 2.1만 |
|---|
| 2026.06.02 | ₩67,950 | ₩68,497 | ₩67,930 | ₩68,374 | +0.62% | 1.3만 |
|---|
| 2026.06.01 | ₩67,883 | ₩68,163 | ₩67,883 | ₩68,083 | +0.29% | 8.4천 |
|---|
| 2026.05.29 | ₩67,803 | ₩67,963 | ₩67,728 | ₩67,832 | +0.04% | 7.4천 |
|---|
| 2026.05.28 | ₩67,229 | ₩67,576 | ₩67,229 | ₩67,460 | +0.34% | 1.6만 |
|---|
| 2026.05.27 | ₩67,510 | ₩67,570 | ₩67,239 | ₩67,283 | -0.34% | 8.7천 |
|---|
| 2026.05.26 | ₩67,803 | ₩67,850 | ₩67,316 | ₩67,403 | -0.59% | 1.3만 |
|---|
| 2026.05.22 | ₩67,203 | ₩67,862 | ₩67,203 | ₩67,723 | +0.77% | 6.6천 |
|---|
| 2026.05.21 | ₩66,842 | ₩67,067 | ₩66,549 | ₩67,067 | +0.34% | 7.4천 |
|---|
| 2026.05.20 | ₩66,856 | ₩67,083 | ₩66,602 | ₩67,007 | +0.23% | 1.1만 |
|---|
| 2026.05.19 | ₩66,629 | ₩67,028 | ₩66,482 | ₩66,765 | +0.20% | 2.3만 |
|---|
| 2026.05.18 | ₩66,335 | ₩66,893 | ₩66,335 | ₩66,893 | +0.84% | 7.4천 |
|---|
| 2026.05.15 | ₩66,549 | ₩66,549 | ₩66,189 | ₩66,261 | -0.43% | 1.8만 |
|---|
| 2026.05.14 | ₩66,602 | ₩66,709 | ₩66,469 | ₩66,489 | -0.17% | 1.7만 |
|---|
| 2026.05.13 | ₩66,829 | ₩66,829 | ₩66,215 | ₩66,338 | -0.73% | 1.9만 |
|---|
| 2026.05.12 | ₩66,549 | ₩66,989 | ₩66,202 | ₩66,922 | +0.56% | 1.8만 |
|---|
| 2026.05.11 | ₩66,669 | ₩66,869 | ₩66,476 | ₩66,605 | -0.10% | 2.2만 |
|---|
| 2026.05.08 | ₩66,936 | ₩66,936 | ₩66,494 | ₩66,494 | -0.66% | 1.4만 |
|---|
| 2026.05.07 | ₩66,856 | ₩67,051 | ₩66,622 | ₩66,725 | -0.20% | 1.4만 |
|---|
| 2026.05.06 | ₩67,229 | ₩67,336 | ₩67,043 | ₩67,217 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩66,802 | ₩67,149 | ₩66,529 | ₩66,934 | +0.20% | 2만 |
|---|
| 2026.05.04 | ₩67,109 | ₩67,149 | ₩66,602 | ₩66,613 | -0.74% | 1.9만 |
|---|
| 2026.05.01 | ₩67,856 | ₩67,856 | ₩67,256 | ₩67,361 | -0.73% | 1.7만 |
|---|
| 2026.04.30 | ₩66,842 | ₩67,750 | ₩66,642 | ₩67,750 | +1.36% | 1.2만 |
|---|
| 2026.04.29 | ₩66,616 | ₩66,868 | ₩66,506 | ₩66,840 | +0.34% | 2.3만 |
|---|
| 2026.04.28 | ₩67,003 | ₩67,009 | ₩66,642 | ₩66,766 | -0.35% | 7.1천 |
|---|
| 2026.04.27 | ₩66,415 | ₩66,796 | ₩66,415 | ₩66,556 | +0.21% | 1.3만 |
|---|
| 2026.04.24 | ₩67,083 | ₩67,083 | ₩66,322 | ₩66,438 | -0.96% | 1.1만 |
|---|
| 2026.04.23 | ₩66,949 | ₩67,105 | ₩66,769 | ₩66,942 | -0.01% | 1.7만 |
|---|
| 2026.04.22 | ₩67,590 | ₩67,590 | ₩66,856 | ₩66,962 | -0.93% | 3.1만 |
|---|
| 2026.04.21 | ₩67,603 | ₩67,803 | ₩67,187 | ₩67,187 | -0.62% | 1.2만 |
|---|
| 2026.04.20 | ₩67,136 | ₩67,389 | ₩67,136 | ₩67,289 | +0.23% | 1.5만 |
|---|
| 2026.04.17 | ₩66,629 | ₩67,336 | ₩66,629 | ₩67,144 | +0.77% | 1.1만 |
|---|
| 2026.04.16 | ₩66,756 | ₩66,896 | ₩66,602 | ₩66,736 | -0.03% | 2.6만 |
|---|
| 2026.04.15 | ₩66,656 | ₩66,656 | ₩66,169 | ₩66,361 | -0.44% | 1.2만 |
|---|
| 2026.04.14 | ₩66,562 | ₩66,642 | ₩66,322 | ₩66,492 | -0.11% | 2.3만 |
|---|
| 2026.04.13 | ₩65,908 | ₩66,732 | ₩65,902 | ₩66,732 | +1.25% | 2.3만 |
|---|
| 2026.04.10 | ₩66,749 | ₩66,749 | ₩66,075 | ₩66,091 | -0.99% | 1.1만 |
|---|
| 2026.04.09 | ₩66,602 | ₩66,936 | ₩66,562 | ₩66,856 | +0.38% | 1.3만 |
|---|
| 2026.04.08 | ₩66,682 | ₩66,750 | ₩66,456 | ₩66,750 | +0.10% | 1.3만 |
|---|
| 2026.04.07 | ₩65,882 | ₩66,082 | ₩65,748 | ₩65,843 | -0.06% | 1.7만 |
|---|
| 2026.04.06 | ₩65,361 | ₩65,949 | ₩65,361 | ₩65,891 | +0.81% | 1.6만 |
|---|
| 2026.04.02 | ₩65,068 | ₩65,488 | ₩65,068 | ₩65,483 | +0.64% | 2.2만 |
|---|
| 2026.04.01 | ₩65,642 | ₩65,642 | ₩65,268 | ₩65,369 | -0.41% | 1.7만 |
|---|
| 2026.03.31 | ₩65,375 | ₩65,702 | ₩65,068 | ₩65,574 | +0.30% | 2.4만 |
|---|
| 2026.03.30 | ₩65,148 | ₩65,415 | ₩64,668 | ₩64,812 | -0.52% | 1.6만 |
|---|
| 2026.03.27 | ₩65,295 | ₩65,348 | ₩64,494 | ₩64,614 | -1.04% | 2.7만 |
|---|
| 2026.03.26 | ₩65,695 | ₩65,842 | ₩65,361 | ₩65,385 | -0.47% | 2.5만 |
|---|
| 2026.03.25 | ₩66,175 | ₩66,189 | ₩65,655 | ₩65,878 | -0.45% | 2.2만 |
|---|
| 2026.03.24 | ₩65,068 | ₩66,189 | ₩65,068 | ₩65,752 | +1.05% | 1.2만 |
|---|
| 2026.03.23 | ₩65,535 | ₩65,975 | ₩65,375 | ₩65,511 | -0.04% | 9.8천 |
|---|
| 2026.03.20 | ₩65,201 | ₩65,415 | ₩64,788 | ₩64,879 | -0.50% | 1.5만 |
|---|
| 2026.03.19 | ₩65,215 | ₩65,336 | ₩64,854 | ₩65,209 | -0.01% | 1.5만 |
|---|
| 2026.03.18 | ₩65,775 | ₩65,962 | ₩65,161 | ₩65,161 | -0.93% | 1.4만 |
|---|
| 2026.03.17 | ₩66,309 | ₩66,509 | ₩66,042 | ₩66,082 | -0.34% | 1.7만 |
|---|
| 2026.03.16 | ₩65,775 | ₩66,029 | ₩65,642 | ₩65,831 | +0.09% | 2.2만 |
|---|
| 2026.03.13 | ₩65,428 | ₩65,855 | ₩65,335 | ₩65,418 | -0.02% | 1.3만 |
|---|
| 2026.03.12 | ₩65,442 | ₩65,788 | ₩65,281 | ₩65,361 | -0.12% | 3.1만 |
|---|
| 2026.03.11 | ₩65,868 | ₩65,908 | ₩65,522 | ₩65,842 | -0.04% | 8.6천 |
|---|
| 2026.03.10 | ₩66,402 | ₩66,509 | ₩65,949 | ₩65,949 | -0.68% | 1.1만 |
|---|
| 2026.03.09 | ₩66,175 | ₩66,536 | ₩65,361 | ₩66,389 | +0.32% | 8.5천 |
|---|
| 2026.03.06 | ₩66,482 | ₩66,736 | ₩65,775 | ₩66,736 | +0.38% | 1.3만 |
|---|
| 2026.03.05 | ₩67,283 | ₩67,563 | ₩66,738 | ₩67,083 | -0.30% | 3.2만 |
|---|
| 2026.03.04 | ₩67,416 | ₩67,623 | ₩67,072 | ₩67,574 | +0.23% | 8.6만 |
|---|
| 2026.03.03 | ₩66,949 | ₩67,643 | ₩66,576 | ₩67,485 | +0.80% | 1.5만 |
|---|
| 2026.03.02 | ₩67,670 | ₩68,150 | ₩67,536 | ₩67,883 | +0.32% | 8.3천 |
|---|
| 2026.02.27 | ₩67,750 | ₩67,883 | ₩67,323 | ₩67,800 | +0.07% | 1.2만 |
|---|
| 2026.02.26 | ₩67,936 | ₩68,243 | ₩67,916 | ₩68,003 | +0.10% | 1.5만 |
|---|
| 2026.02.25 | ₩67,843 | ₩67,976 | ₩67,369 | ₩67,867 | +0.04% | 4.1만 |
|---|
| 2026.02.24 | ₩67,563 | ₩67,823 | ₩67,456 | ₩67,706 | +0.21% | 2만 |
|---|
| 2026.02.23 | ₩68,137 | ₩68,550 | ₩67,323 | ₩67,429 | -1.04% | 5.4만 |
|---|
| 2026.02.20 | ₩68,083 | ₩68,377 | ₩67,896 | ₩68,377 | +0.43% | 1.9만 |
|---|
| 2026.02.19 | ₩68,030 | ₩68,323 | ₩67,943 | ₩68,097 | +0.10% | 2.1만 |
|---|
| 2026.02.18 | ₩68,137 | ₩68,337 | ₩67,975 | ₩68,217 | +0.12% | 5만 |
|---|
| 2026.02.17 | ₩68,097 | ₩68,251 | ₩67,643 | ₩67,814 | -0.42% | 2.4만 |
|---|
| 2026.02.13 | ₩67,563 | ₩68,283 | ₩67,416 | ₩68,097 | +0.79% | 6.9천 |
|---|
| 2026.02.12 | ₩68,790 | ₩69,033 | ₩67,614 | ₩67,614 | -1.71% | 1.8만 |
|---|
| 2026.02.11 | ₩68,710 | ₩68,989 | ₩68,510 | ₩68,577 | -0.19% | 2.4만 |
|---|
| 2026.02.10 | ₩68,604 | ₩68,724 | ₩68,310 | ₩68,590 | -0.02% | 1.2만 |
|---|
| 2026.02.09 | ₩68,377 | ₩68,537 | ₩68,097 | ₩68,427 | +0.07% | 2.5만 |
|---|
| 2026.02.06 | ₩67,590 | ₩68,449 | ₩67,590 | ₩68,449 | +1.27% | 2만 |
|---|
| 2026.02.05 | ₩67,323 | ₩67,323 | ₩66,869 | ₩67,165 | -0.23% | 1.7만 |
|---|
| 2026.02.04 | ₩67,336 | ₩67,796 | ₩67,336 | ₩67,646 | +0.46% | 2.6만 |
|---|
| 2026.02.03 | ₩66,589 | ₩67,123 | ₩66,449 | ₩66,989 | +0.60% | 2.7만 |
|---|
| 2026.02.02 | ₩65,868 | ₩66,562 | ₩65,868 | ₩66,496 | +0.95% | 1.5만 |
|---|
| 2026.01.30 | ₩65,842 | ₩66,195 | ₩65,522 | ₩66,195 | +0.54% | 7.4천 |
|---|
| 2026.01.29 | ₩65,868 | ₩66,029 | ₩65,648 | ₩65,906 | +0.06% | 9천 |
|---|
| 2026.01.28 | ₩65,028 | ₩65,363 | ₩64,975 | ₩65,241 | +0.33% | 1.6만 |
|---|
| 2026.01.27 | ₩65,148 | ₩65,180 | ₩64,881 | ₩65,161 | +0.02% | 1만 |
|---|
| 2026.01.26 | ₩65,442 | ₩65,668 | ₩65,268 | ₩65,631 | +0.29% | 1.5만 |
|---|
| 2026.01.23 | ₩65,615 | ₩66,616 | ₩65,095 | ₩65,348 | -0.41% | 1.9만 |
|---|
| 2026.01.22 | ₩65,628 | ₩65,895 | ₩65,548 | ₩65,622 | -0.01% | 1.6만 |
|---|
| 2026.01.21 | ₩64,935 | ₩65,468 | ₩64,935 | ₩65,313 | +0.58% | 1.3만 |
|---|
| 2026.01.20 | ₩64,988 | ₩65,108 | ₩64,494 | ₩64,614 | -0.57% | 8.6천 |
|---|
| 2026.01.16 | ₩65,562 | ₩65,588 | ₩65,402 | ₩65,402 | -0.24% | 1.7만 |
|---|
| 2026.01.15 | ₩65,428 | ₩65,686 | ₩65,368 | ₩65,442 | +0.02% | 2만 |
|---|
| 2026.01.14 | ₩64,881 | ₩65,375 | ₩64,881 | ₩65,348 | +0.72% | 2.3만 |
|---|
| 2026.01.13 | ₩65,508 | ₩65,508 | ₩64,915 | ₩65,095 | -0.63% | 1.7만 |
|---|
| 2026.01.12 | ₩65,175 | ₩65,281 | ₩65,029 | ₩65,268 | +0.14% | 3.1만 |
|---|
| 2026.01.09 | ₩65,361 | ₩65,655 | ₩65,284 | ₩65,524 | +0.25% | 2.8만 |
|---|
| 2026.01.08 | ₩64,094 | ₩65,261 | ₩64,094 | ₩65,215 | +1.75% | 1.3만 |
|---|
| 2026.01.07 | ₩65,188 | ₩65,188 | ₩63,998 | ₩63,998 | -1.83% | 1.6만 |
|---|
| 2026.01.06 | ₩64,748 | ₩65,148 | ₩64,748 | ₩65,049 | +0.47% | 1.7만 |
|---|
| 2026.01.05 | ₩64,134 | ₩65,053 | ₩64,134 | ₩64,881 | +1.16% | 9.7천 |
|---|
| 2026.01.02 | ₩63,347 | ₩64,027 | ₩63,347 | ₩63,819 | +0.75% | 7.1천 |
|---|
| 2025.12.31 | ₩63,694 | ₩63,694 | ₩63,347 | ₩63,360 | -0.52% | 3.5천 |
|---|
| 2025.12.30 | ₩63,774 | ₩63,854 | ₩63,710 | ₩63,814 | +0.06% | 5.6천 |
|---|
| 2025.12.29 | ₩64,081 | ₩64,161 | ₩63,760 | ₩63,776 | -0.47% | 7.8천 |
|---|
| 2025.12.26 | ₩64,121 | ₩64,121 | ₩63,787 | ₩64,017 | -0.16% | 1.1만 |
|---|
| 2025.12.24 | ₩63,814 | ₩64,081 | ₩63,814 | ₩64,054 | +0.38% | 3.2천 |
|---|
| 2025.12.23 | ₩63,574 | ₩63,854 | ₩63,574 | ₩63,760 | +0.29% | 2.1만 |
|---|
| 2025.12.22 | ₩63,293 | ₩63,694 | ₩63,293 | ₩63,670 | +0.59% | 9.2천 |
|---|
| 2025.12.19 | ₩63,040 | ₩63,454 | ₩63,040 | ₩63,200 | +0.25% | 1.8만 |
|---|
| 2025.12.18 | ₩63,600 | ₩63,667 | ₩63,032 | ₩63,173 | -0.67% | 1.7만 |
|---|
| 2025.12.17 | ₩63,867 | ₩64,027 | ₩63,628 | ₩63,720 | -0.23% | 1.9만 |
|---|
| 2025.12.16 | ₩64,441 | ₩64,441 | ₩63,634 | ₩63,774 | -1.04% | 1.5만 |
|---|
| 2025.12.15 | ₩64,294 | ₩64,481 | ₩64,170 | ₩64,428 | +0.21% | 3.7만 |
|---|
| 2025.12.12 | ₩64,534 | ₩64,534 | ₩64,094 | ₩64,227 | -0.48% | 1.4만 |
|---|
| 2025.12.11 | ₩63,534 | ₩64,321 | ₩63,534 | ₩64,254 | +1.13% | 1만 |
|---|
| 2025.12.10 | ₩62,800 | ₩63,614 | ₩62,693 | ₩63,467 | +1.06% | 2.5만 |
|---|
| 2025.12.09 | ₩62,907 | ₩63,145 | ₩62,592 | ₩62,592 | -0.50% | 1.1만 |
|---|
| 2025.12.08 | ₩62,973 | ₩63,027 | ₩62,693 | ₩62,728 | -0.39% | 1.4만 |
|---|
| 2025.12.05 | ₩63,067 | ₩63,420 | ₩63,040 | ₩63,040 | -0.04% | 9.9천 |
|---|
| 2025.12.04 | ₩63,093 | ₩63,320 | ₩63,028 | ₩63,200 | +0.17% | 1.6만 |
|---|
| 2025.12.03 | ₩62,533 | ₩63,213 | ₩62,533 | ₩62,693 | +0.26% | 2.1만 |
|---|
| 2025.12.02 | ₩62,546 | ₩62,580 | ₩62,239 | ₩62,360 | -0.30% | 2.1만 |
|---|
| 2025.12.01 | ₩62,873 | ₩62,960 | ₩62,453 | ₩62,573 | -0.48% | 1.6만 |
|---|
| 2025.11.28 | ₩62,773 | ₩62,959 | ₩62,706 | ₩62,880 | +0.17% | 5.9천 |
|---|
| 2025.11.26 | ₩62,066 | ₩62,733 | ₩62,066 | ₩62,437 | +0.60% | 4만 |
|---|
| 2025.11.25 | ₩61,332 | ₩62,049 | ₩61,332 | ₩61,933 | +0.98% | 2.2만 |
|---|
| 2025.11.24 | ₩61,426 | ₩61,479 | ₩61,185 | ₩61,212 | -0.35% | 2만 |
|---|
| 2025.11.21 | ₩60,759 | ₩61,599 | ₩60,505 | ₩61,304 | +0.90% | 1.7만 |
|---|
| 2025.11.20 | ₩61,479 | ₩61,758 | ₩60,478 | ₩60,478 | -1.63% | 2.8만 |
|---|
| 2025.11.19 | ₩60,919 | ₩61,105 | ₩60,760 | ₩60,892 | -0.04% | 1.8만 |
|---|
| 2025.11.18 | ₩60,985 | ₩61,326 | ₩60,759 | ₩61,023 | +0.06% | 1.8만 |
|---|
| 2025.11.17 | ₩61,919 | ₩61,973 | ₩61,065 | ₩61,119 | -1.29% | 1.7만 |
|---|
| 2025.11.14 | ₩61,786 | ₩62,206 | ₩61,733 | ₩62,026 | +0.39% | 1.4만 |
|---|
| 2025.11.13 | ₩62,733 | ₩62,853 | ₩62,106 | ₩62,186 | -0.87% | 2.9만 |
|---|
| 2025.11.12 | ₩62,586 | ₩63,120 | ₩62,586 | ₩62,773 | +0.30% | 4.8만 |
|---|
| 2025.11.11 | ₩62,266 | ₩62,800 | ₩62,253 | ₩62,520 | +0.41% | 2.1만 |
|---|
| 2025.11.10 | ₩62,146 | ₩62,146 | ₩61,612 | ₩62,037 | -0.18% | 1.4만 |
|---|
| 2025.11.07 | ₩61,559 | ₩61,986 | ₩61,407 | ₩61,975 | +0.68% | 2.1만 |
|---|
| 2025.11.06 | ₩62,013 | ₩62,013 | ₩61,526 | ₩61,640 | -0.60% | 2.9만 |
|---|
| 2025.11.05 | ₩61,639 | ₩61,983 | ₩61,542 | ₩61,839 | +0.32% | 8.8천 |
|---|
| 2025.11.04 | ₩61,492 | ₩61,798 | ₩61,359 | ₩61,618 | +0.20% | 1.9만 |
|---|
| 2025.11.03 | ₩62,026 | ₩62,026 | ₩61,292 | ₩61,743 | -0.46% | 3.3만 |
|---|
| 2025.10.31 | ₩61,839 | ₩62,389 | ₩61,773 | ₩62,157 | +0.51% | 12.3만 |
|---|
| 2025.10.30 | ₩61,893 | ₩62,693 | ₩61,893 | ₩62,106 | +0.34% | 1.6만 |
|---|
| 2025.10.29 | ₩62,693 | ₩62,827 | ₩62,106 | ₩62,265 | -0.68% | 13.2만 |
|---|
| 2025.10.28 | ₩62,706 | ₩62,973 | ₩62,640 | ₩62,640 | -0.11% | 1.4만 |
|---|
| 2025.10.27 | ₩62,827 | ₩63,000 | ₩62,641 | ₩63,000 | +0.28% | 2.3만 |
|---|
| 2025.10.24 | ₩62,586 | ₩62,673 | ₩62,440 | ₩62,536 | -0.08% | 1만 |
|---|
| 2025.10.23 | ₩61,866 | ₩62,199 | ₩61,841 | ₩62,095 | +0.37% | 1.1만 |
|---|
| 2025.10.22 | ₩62,039 | ₩62,066 | ₩61,696 | ₩61,959 | -0.13% | 9.4천 |
|---|
| 2025.10.21 | ₩62,119 | ₩62,398 | ₩62,119 | ₩62,133 | +0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩61,733 | ₩62,266 | ₩61,733 | ₩62,247 | +0.83% | 6천 |
|---|
| 2025.10.17 | ₩61,452 | ₩61,813 | ₩61,315 | ₩61,639 | +0.30% | 1.3만 |
|---|
| 2025.10.16 | ₩61,906 | ₩61,973 | ₩61,067 | ₩61,279 | -1.01% | 2.3만 |
|---|
| 2025.10.15 | ₩62,133 | ₩62,413 | ₩61,666 | ₩61,893 | -0.39% | 1.5만 |
|---|
| 2025.10.14 | ₩60,759 | ₩62,021 | ₩60,759 | ₩61,757 | +1.64% | 1.5만 |
|---|
| 2025.10.13 | ₩60,865 | ₩61,212 | ₩60,865 | ₩61,033 | +0.28% | 1.3만 |
|---|
| 2025.10.10 | ₩61,586 | ₩61,866 | ₩60,476 | ₩60,518 | -1.73% | 1.9만 |
|---|