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 | ₩69,713 | ₩70,047 | ₩69,713 | ₩69,915 | +0.29% | 2.3만 |
| 2026.10.08 | ₩68,779 | ₩69,993 | ₩68,779 | ₩69,953 | +1.71% | 1.4만 |
| 2026.10.07 | ₩68,726 | ₩68,966 | ₩68,712 | ₩68,807 | +0.12% | 1.5만 |
| 2026.10.06 | ₩68,739 | ₩69,193 | ₩68,739 | ₩69,126 | +0.56% | 1만 |
| 2026.10.05 | ₩68,606 | ₩68,792 | ₩67,912 | ₩68,720 | +0.17% | 8.5천 |
| 2026.10.02 | ₩68,392 | ₩68,566 | ₩68,312 | ₩68,539 | +0.21% | 1.3만 |
| 2026.10.01 | ₩68,032 | ₩68,363 | ₩67,765 | ₩68,339 | +0.45% | 1.6만 |
| 2026.09.30 | ₩68,926 | ₩68,926 | ₩68,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,331 |
| -0.86% |
| 1.4만 |
| 2026.09.29 | ₩68,993 | ₩68,993 | ₩68,512 | ₩68,680 | -0.45% | 2.8만 |
|---|
| 2026.09.28 | ₩69,246 | ₩69,346 | ₩69,013 | ₩69,022 | -0.32% | 1.2만 |
|---|
| 2026.09.25 | ₩68,859 | ₩69,470 | ₩68,859 | ₩69,456 | +0.87% | 5.9천 |
|---|
| 2026.09.24 | ₩69,860 | ₩69,924 | ₩69,569 | ₩69,606 | -0.36% | 1만 |
|---|
| 2026.09.23 | ₩70,194 | ₩70,287 | ₩69,744 | ₩69,744 | -0.64% | 2.3만 |
|---|
| 2026.09.22 | ₩70,754 | ₩70,754 | ₩69,927 | ₩70,114 | -0.91% | 2.8만 |
|---|
| 2026.09.21 | ₩70,841 | ₩70,841 | ₩70,494 | ₩70,645 | -0.28% | 7.8천 |
|---|
| 2026.09.18 | ₩71,128 | ₩71,128 | ₩70,726 | ₩70,861 | -0.38% | 1만 |
|---|
| 2026.09.17 | ₩71,528 | ₩71,582 | ₩71,108 | ₩71,395 | -0.19% | 9.3천 |
|---|
| 2026.09.16 | ₩72,235 | ₩72,235 | ₩71,054 | ₩71,311 | -1.28% | 1.1만 |
|---|
| 2026.09.15 | ₩72,222 | ₩72,556 | ₩72,149 | ₩72,396 | +0.24% | 2.1만 |
|---|
| 2026.09.14 | ₩72,436 | ₩72,702 | ₩72,175 | ₩72,302 | -0.18% | 1.5만 |
|---|
| 2026.09.11 | ₩72,155 | ₩72,396 | ₩72,095 | ₩72,257 | +0.14% | 1.2만 |
|---|
| 2026.09.10 | ₩72,382 | ₩72,382 | ₩71,728 | ₩71,834 | -0.76% | 2.1만 |
|---|
| 2026.09.09 | ₩71,915 | ₩71,981 | ₩71,688 | ₩71,960 | +0.06% | 2.7만 |
|---|
| 2026.09.08 | ₩72,222 | ₩72,382 | ₩72,013 | ₩72,013 | -0.29% | 5.3만 |
|---|
| 2026.09.04 | ₩72,396 | ₩72,576 | ₩72,329 | ₩72,410 | +0.02% | 6.7천 |
|---|
| 2026.09.03 | ₩72,929 | ₩74,998 | ₩72,896 | ₩72,896 | -0.05% | 7.9천 |
|---|
| 2026.09.02 | ₩72,422 | ₩72,825 | ₩72,327 | ₩72,605 | +0.25% | 2.2만 |
|---|
| 2026.09.01 | ₩72,549 | ₩72,609 | ₩72,155 | ₩72,219 | -0.45% | 1.1만 |
|---|
| 2026.08.31 | ₩72,275 | ₩72,349 | ₩72,075 | ₩72,169 | -0.15% | 1.2만 |
|---|
| 2026.08.28 | ₩72,582 | ₩72,582 | ₩72,183 | ₩72,372 | -0.29% | 4.3천 |
|---|
| 2026.08.27 | ₩72,142 | ₩72,302 | ₩72,082 | ₩72,087 | -0.08% | 1만 |
|---|
| 2026.08.26 | ₩72,702 | ₩72,903 | ₩72,702 | ₩72,724 | +0.03% | 6.4천 |
|---|
| 2026.08.25 | ₩72,743 | ₩72,796 | ₩72,582 | ₩72,771 | +0.04% | 1.7만 |
|---|
| 2026.08.24 | ₩72,596 | ₩73,029 | ₩72,596 | ₩72,956 | +0.50% | 9.3천 |
|---|
| 2026.08.21 | ₩72,649 | ₩72,743 | ₩72,422 | ₩72,588 | -0.08% | 7.2천 |
|---|
| 2026.08.20 | ₩72,729 | ₩72,916 | ₩72,249 | ₩72,251 | -0.66% | 1.3만 |
|---|
| 2026.08.19 | ₩72,983 | ₩73,464 | ₩72,776 | ₩72,776 | -0.28% | 1.3만 |
|---|
| 2026.08.18 | ₩72,903 | ₩72,929 | ₩72,629 | ₩72,796 | -0.15% | 2.1만 |
|---|
| 2026.08.17 | ₩72,729 | ₩72,901 | ₩72,449 | ₩72,449 | -0.39% | 2.2만 |
|---|
| 2026.08.14 | ₩72,849 | ₩73,076 | ₩72,849 | ₩72,999 | +0.21% | 6.5천 |
|---|
| 2026.08.13 | ₩73,009 | ₩73,089 | ₩72,529 | ₩72,883 | -0.17% | 1.2만 |
|---|
| 2026.08.12 | ₩72,342 | ₩72,669 | ₩72,229 | ₩72,614 | +0.38% | 8.8천 |
|---|
| 2026.08.11 | ₩72,155 | ₩72,622 | ₩72,155 | ₩72,384 | +0.32% | 2.5만 |
|---|
| 2026.08.10 | ₩71,755 | ₩72,289 | ₩71,755 | ₩72,227 | +0.66% | 1.2만 |
|---|
| 2026.08.07 | ₩71,461 | ₩71,958 | ₩71,388 | ₩71,874 | +0.58% | 7.7천 |
|---|
| 2026.08.06 | ₩72,169 | ₩72,169 | ₩71,448 | ₩71,648 | -0.72% | 2.4만 |
|---|
| 2026.08.05 | ₩72,142 | ₩72,142 | ₩71,537 | ₩71,742 | -0.55% | 1.3만 |
|---|
| 2026.08.04 | ₩70,914 | ₩71,835 | ₩70,747 | ₩71,711 | +1.12% | 8.1천 |
|---|
| 2026.08.03 | ₩70,848 | ₩71,058 | ₩70,848 | ₩71,058 | +0.30% | 6천 |
|---|
| 2026.07.31 | ₩70,687 | ₩70,707 | ₩70,087 | ₩70,638 | -0.07% | 1.1만 |
|---|
| 2026.07.30 | ₩70,687 | ₩70,687 | ₩69,981 | ₩70,538 | -0.21% | 9.2천 |
|---|
| 2026.07.29 | ₩71,595 | ₩71,595 | ₩70,808 | ₩70,876 | -1.00% | 1.1만 |
|---|
| 2026.07.28 | ₩71,582 | ₩71,862 | ₩71,448 | ₩71,714 | +0.18% | 1만 |
|---|
| 2026.07.27 | ₩70,661 | ₩71,181 | ₩70,661 | ₩70,961 | +0.42% | 1.2만 |
|---|
| 2026.07.24 | ₩70,127 | ₩70,781 | ₩70,127 | ₩70,781 | +0.93% | 8.6천 |
|---|
| 2026.07.23 | ₩70,234 | ₩70,314 | ₩69,847 | ₩69,928 | -0.44% | 8.2천 |
|---|
| 2026.07.22 | ₩70,354 | ₩70,714 | ₩70,354 | ₩70,461 | +0.15% | 8.6천 |
|---|
| 2026.07.21 | ₩69,913 | ₩70,180 | ₩69,640 | ₩70,100 | +0.27% | 1.3만 |
|---|
| 2026.07.20 | ₩70,114 | ₩70,114 | ₩69,633 | ₩69,740 | -0.53% | 1만 |
|---|
| 2026.07.17 | ₩70,434 | ₩70,941 | ₩69,987 | ₩70,054 | -0.54% | 4.9천 |
|---|
| 2026.07.16 | ₩70,114 | ₩70,340 | ₩69,953 | ₩70,340 | +0.32% | 1.3만 |
|---|
| 2026.07.15 | ₩69,807 | ₩69,880 | ₩69,513 | ₩69,767 | -0.06% | 1.1만 |
|---|
| 2026.07.14 | ₩69,913 | ₩70,267 | ₩69,633 | ₩69,807 | -0.15% | 1.8만 |
|---|
| 2026.07.13 | ₩70,407 | ₩70,501 | ₩70,174 | ₩70,407 | 0.00% | 4.2만 |
|---|
| 2026.07.10 | ₩69,940 | ₩70,047 | ₩69,773 | ₩69,969 | +0.04% | 8.1천 |
|---|
| 2026.07.09 | ₩69,660 | ₩69,953 | ₩69,573 | ₩69,673 | +0.02% | 1.9만 |
|---|
| 2026.07.08 | ₩70,434 | ₩70,434 | ₩69,585 | ₩69,585 | -1.20% | 1.1만 |
|---|
| 2026.07.07 | ₩70,621 | ₩70,654 | ₩70,204 | ₩70,386 | -0.33% | 2만 |
|---|
| 2026.07.06 | ₩70,034 | ₩70,034 | ₩69,640 | ₩69,923 | -0.16% | 2.2만 |
|---|
| 2026.07.02 | ₩69,620 | ₩69,820 | ₩69,313 | ₩69,820 | +0.29% | 1.2만 |
|---|
| 2026.07.01 | ₩68,686 | ₩69,473 | ₩68,686 | ₩69,025 | +0.49% | 4.2만 |
|---|
| 2026.06.30 | ₩68,752 | ₩68,752 | ₩68,399 | ₩68,460 | -0.43% | 1.5만 |
|---|
| 2026.06.29 | ₩69,366 | ₩69,366 | ₩68,796 | ₩68,882 | -0.70% | 1.3만 |
|---|
| 2026.06.26 | ₩69,286 | ₩69,380 | ₩68,846 | ₩69,005 | -0.41% | 4.8만 |
|---|
| 2026.06.25 | ₩69,193 | ₩69,833 | ₩68,990 | ₩69,053 | -0.20% | 1.9만 |
|---|
| 2026.06.24 | ₩69,273 | ₩69,286 | ₩68,919 | ₩69,181 | -0.13% | 1.1만 |
|---|
| 2026.06.23 | ₩68,873 | ₩69,179 | ₩68,405 | ₩69,145 | +0.40% | 1.1만 |
|---|
| 2026.06.22 | ₩68,686 | ₩68,926 | ₩68,552 | ₩68,636 | -0.07% | 4만 |
|---|
| 2026.06.18 | ₩69,366 | ₩69,366 | ₩68,626 | ₩68,651 | -1.03% | 8.5천 |
|---|
| 2026.06.17 | ₩69,793 | ₩70,060 | ₩68,886 | ₩69,033 | -1.09% | 6.2천 |
|---|
| 2026.06.16 | ₩69,713 | ₩69,980 | ₩69,713 | ₩69,780 | +0.10% | 9천 |
|---|
| 2026.06.15 | ₩69,500 | ₩69,791 | ₩69,352 | ₩69,352 | -0.21% | 1.6만 |
|---|
| 2026.06.12 | ₩69,166 | ₩69,566 | ₩69,166 | ₩69,437 | +0.39% | 1.3만 |
|---|
| 2026.06.11 | ₩68,219 | ₩69,033 | ₩68,219 | ₩68,792 | +0.84% | 1.5만 |
|---|
| 2026.06.10 | ₩68,579 | ₩68,766 | ₩68,259 | ₩68,285 | -0.43% | 1.3만 |
|---|
| 2026.06.09 | ₩68,539 | ₩68,632 | ₩68,152 | ₩68,556 | +0.03% | 1.3만 |
|---|
| 2026.06.08 | ₩68,512 | ₩68,646 | ₩68,205 | ₩68,235 | -0.41% | 2.2만 |
|---|
| 2026.06.05 | ₩68,899 | ₩68,899 | ₩68,385 | ₩68,504 | -0.57% | 2.2만 |
|---|
| 2026.06.04 | ₩68,739 | ₩68,993 | ₩68,692 | ₩68,764 | +0.04% | 1.6만 |
|---|
| 2026.06.03 | ₩68,152 | ₩68,325 | ₩68,045 | ₩68,073 | -0.12% | 2.1만 |
|---|
| 2026.06.02 | ₩67,965 | ₩68,512 | ₩67,945 | ₩68,389 | +0.62% | 1.3만 |
|---|
| 2026.06.01 | ₩67,898 | ₩68,179 | ₩67,898 | ₩68,099 | +0.29% | 8.4천 |
|---|
| 2026.05.29 | ₩67,818 | ₩67,978 | ₩67,744 | ₩67,848 | +0.04% | 7.4천 |
|---|
| 2026.05.28 | ₩67,244 | ₩67,591 | ₩67,244 | ₩67,475 | +0.34% | 1.6만 |
|---|
| 2026.05.27 | ₩67,525 | ₩67,585 | ₩67,254 | ₩67,298 | -0.34% | 8.7천 |
|---|
| 2026.05.26 | ₩67,818 | ₩67,865 | ₩67,331 | ₩67,418 | -0.59% | 1.3만 |
|---|
| 2026.05.22 | ₩67,218 | ₩67,877 | ₩67,218 | ₩67,738 | +0.77% | 6.6천 |
|---|
| 2026.05.21 | ₩66,857 | ₩67,082 | ₩66,564 | ₩67,082 | +0.34% | 7.4천 |
|---|
| 2026.05.20 | ₩66,871 | ₩67,098 | ₩66,617 | ₩67,022 | +0.23% | 1.1만 |
|---|
| 2026.05.19 | ₩66,644 | ₩67,043 | ₩66,497 | ₩66,780 | +0.20% | 2.3만 |
|---|
| 2026.05.18 | ₩66,350 | ₩66,908 | ₩66,350 | ₩66,908 | +0.84% | 7.4천 |
|---|
| 2026.05.15 | ₩66,564 | ₩66,564 | ₩66,204 | ₩66,276 | -0.43% | 1.8만 |
|---|
| 2026.05.14 | ₩66,617 | ₩66,724 | ₩66,484 | ₩66,504 | -0.17% | 1.7만 |
|---|
| 2026.05.13 | ₩66,844 | ₩66,844 | ₩66,230 | ₩66,353 | -0.73% | 1.9만 |
|---|
| 2026.05.12 | ₩66,564 | ₩67,004 | ₩66,217 | ₩66,938 | +0.56% | 1.8만 |
|---|
| 2026.05.11 | ₩66,684 | ₩66,884 | ₩66,490 | ₩66,620 | -0.10% | 2.2만 |
|---|
| 2026.05.08 | ₩66,951 | ₩66,951 | ₩66,509 | ₩66,509 | -0.66% | 1.4만 |
|---|
| 2026.05.07 | ₩66,871 | ₩67,066 | ₩66,637 | ₩66,740 | -0.20% | 1.4만 |
|---|
| 2026.05.06 | ₩67,244 | ₩67,351 | ₩67,058 | ₩67,232 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩66,817 | ₩67,164 | ₩66,544 | ₩66,950 | +0.20% | 2만 |
|---|
| 2026.05.04 | ₩67,124 | ₩67,164 | ₩66,617 | ₩66,628 | -0.74% | 1.9만 |
|---|
| 2026.05.01 | ₩67,872 | ₩67,872 | ₩67,271 | ₩67,377 | -0.73% | 1.7만 |
|---|
| 2026.04.30 | ₩66,857 | ₩67,765 | ₩66,657 | ₩67,765 | +1.36% | 1.2만 |
|---|
| 2026.04.29 | ₩66,631 | ₩66,883 | ₩66,521 | ₩66,855 | +0.34% | 2.3만 |
|---|
| 2026.04.28 | ₩67,018 | ₩67,024 | ₩66,657 | ₩66,781 | -0.35% | 7.1천 |
|---|
| 2026.04.27 | ₩66,430 | ₩66,811 | ₩66,430 | ₩66,571 | +0.21% | 1.3만 |
|---|
| 2026.04.24 | ₩67,098 | ₩67,098 | ₩66,337 | ₩66,453 | -0.96% | 1.1만 |
|---|
| 2026.04.23 | ₩66,964 | ₩67,120 | ₩66,784 | ₩66,958 | -0.01% | 1.7만 |
|---|
| 2026.04.22 | ₩67,605 | ₩67,605 | ₩66,871 | ₩66,978 | -0.93% | 3.1만 |
|---|
| 2026.04.21 | ₩67,618 | ₩67,818 | ₩67,202 | ₩67,202 | -0.62% | 1.2만 |
|---|
| 2026.04.20 | ₩67,151 | ₩67,405 | ₩67,151 | ₩67,305 | +0.23% | 1.5만 |
|---|
| 2026.04.17 | ₩66,644 | ₩67,351 | ₩66,644 | ₩67,159 | +0.77% | 1.1만 |
|---|
| 2026.04.16 | ₩66,771 | ₩66,911 | ₩66,617 | ₩66,751 | -0.03% | 2.6만 |
|---|
| 2026.04.15 | ₩66,671 | ₩66,671 | ₩66,184 | ₩66,376 | -0.44% | 1.2만 |
|---|
| 2026.04.14 | ₩66,577 | ₩66,657 | ₩66,337 | ₩66,506 | -0.11% | 2.3만 |
|---|
| 2026.04.13 | ₩65,923 | ₩66,747 | ₩65,917 | ₩66,747 | +1.25% | 2.3만 |
|---|
| 2026.04.10 | ₩66,764 | ₩66,764 | ₩66,090 | ₩66,106 | -0.99% | 1.1만 |
|---|
| 2026.04.09 | ₩66,617 | ₩66,951 | ₩66,577 | ₩66,871 | +0.38% | 1.3만 |
|---|
| 2026.04.08 | ₩66,697 | ₩66,765 | ₩66,470 | ₩66,765 | +0.10% | 1.3만 |
|---|
| 2026.04.07 | ₩65,897 | ₩66,097 | ₩65,763 | ₩65,858 | -0.06% | 1.7만 |
|---|
| 2026.04.06 | ₩65,376 | ₩65,963 | ₩65,376 | ₩65,906 | +0.81% | 1.6만 |
|---|
| 2026.04.02 | ₩65,083 | ₩65,503 | ₩65,083 | ₩65,498 | +0.64% | 2.2만 |
|---|
| 2026.04.01 | ₩65,656 | ₩65,656 | ₩65,283 | ₩65,384 | -0.41% | 1.7만 |
|---|
| 2026.03.31 | ₩65,390 | ₩65,716 | ₩65,083 | ₩65,588 | +0.30% | 2.4만 |
|---|
| 2026.03.30 | ₩65,163 | ₩65,430 | ₩64,682 | ₩64,826 | -0.52% | 1.6만 |
|---|
| 2026.03.27 | ₩65,309 | ₩65,363 | ₩64,509 | ₩64,629 | -1.04% | 2.7만 |
|---|
| 2026.03.26 | ₩65,710 | ₩65,857 | ₩65,376 | ₩65,400 | -0.47% | 2.5만 |
|---|
| 2026.03.25 | ₩66,190 | ₩66,204 | ₩65,670 | ₩65,893 | -0.45% | 2.2만 |
|---|
| 2026.03.24 | ₩65,083 | ₩66,204 | ₩65,083 | ₩65,767 | +1.05% | 1.2만 |
|---|
| 2026.03.23 | ₩65,550 | ₩65,990 | ₩65,390 | ₩65,526 | -0.04% | 9.8천 |
|---|
| 2026.03.20 | ₩65,216 | ₩65,430 | ₩64,802 | ₩64,893 | -0.50% | 1.5만 |
|---|
| 2026.03.19 | ₩65,229 | ₩65,351 | ₩64,869 | ₩65,224 | -0.01% | 1.5만 |
|---|
| 2026.03.18 | ₩65,790 | ₩65,977 | ₩65,176 | ₩65,176 | -0.93% | 1.4만 |
|---|
| 2026.03.17 | ₩66,324 | ₩66,524 | ₩66,057 | ₩66,097 | -0.34% | 1.7만 |
|---|
| 2026.03.16 | ₩65,790 | ₩66,043 | ₩65,656 | ₩65,846 | +0.09% | 2.2만 |
|---|
| 2026.03.13 | ₩65,443 | ₩65,870 | ₩65,349 | ₩65,432 | -0.02% | 1.3만 |
|---|
| 2026.03.12 | ₩65,456 | ₩65,803 | ₩65,296 | ₩65,376 | -0.12% | 3.1만 |
|---|
| 2026.03.11 | ₩65,883 | ₩65,923 | ₩65,536 | ₩65,857 | -0.04% | 8.6천 |
|---|
| 2026.03.10 | ₩66,417 | ₩66,524 | ₩65,963 | ₩65,963 | -0.68% | 1.1만 |
|---|
| 2026.03.09 | ₩66,190 | ₩66,551 | ₩65,376 | ₩66,404 | +0.32% | 8.5천 |
|---|
| 2026.03.06 | ₩66,497 | ₩66,751 | ₩65,790 | ₩66,751 | +0.38% | 1.3만 |
|---|
| 2026.03.05 | ₩67,298 | ₩67,578 | ₩66,753 | ₩67,098 | -0.30% | 3.2만 |
|---|
| 2026.03.04 | ₩67,431 | ₩67,638 | ₩67,087 | ₩67,589 | +0.23% | 8.6만 |
|---|
| 2026.03.03 | ₩66,964 | ₩67,658 | ₩66,591 | ₩67,501 | +0.80% | 1.5만 |
|---|
| 2026.03.02 | ₩67,685 | ₩68,165 | ₩67,551 | ₩67,898 | +0.32% | 8.3천 |
|---|
| 2026.02.27 | ₩67,765 | ₩67,898 | ₩67,338 | ₩67,816 | +0.07% | 1.2만 |
|---|
| 2026.02.26 | ₩67,952 | ₩68,259 | ₩67,932 | ₩68,018 | +0.10% | 1.5만 |
|---|
| 2026.02.25 | ₩67,858 | ₩67,992 | ₩67,385 | ₩67,882 | +0.04% | 4.1만 |
|---|
| 2026.02.24 | ₩67,578 | ₩67,838 | ₩67,471 | ₩67,721 | +0.21% | 2만 |
|---|
| 2026.02.23 | ₩68,152 | ₩68,566 | ₩67,338 | ₩67,445 | -1.04% | 5.4만 |
|---|
| 2026.02.20 | ₩68,099 | ₩68,392 | ₩67,912 | ₩68,392 | +0.43% | 1.9만 |
|---|
| 2026.02.19 | ₩68,045 | ₩68,339 | ₩67,958 | ₩68,112 | +0.10% | 2.1만 |
|---|
| 2026.02.18 | ₩68,152 | ₩68,352 | ₩67,990 | ₩68,232 | +0.12% | 5만 |
|---|
| 2026.02.17 | ₩68,112 | ₩68,267 | ₩67,658 | ₩67,829 | -0.42% | 2.4만 |
|---|
| 2026.02.13 | ₩67,578 | ₩68,299 | ₩67,431 | ₩68,112 | +0.79% | 6.9천 |
|---|
| 2026.02.12 | ₩68,806 | ₩69,049 | ₩67,629 | ₩67,629 | -1.71% | 1.8만 |
|---|
| 2026.02.11 | ₩68,726 | ₩69,005 | ₩68,526 | ₩68,592 | -0.19% | 2.4만 |
|---|
| 2026.02.10 | ₩68,619 | ₩68,739 | ₩68,325 | ₩68,606 | -0.02% | 1.2만 |
|---|
| 2026.02.09 | ₩68,392 | ₩68,552 | ₩68,112 | ₩68,443 | +0.07% | 2.5만 |
|---|
| 2026.02.06 | ₩67,605 | ₩68,464 | ₩67,605 | ₩68,464 | +1.27% | 2만 |
|---|
| 2026.02.05 | ₩67,338 | ₩67,338 | ₩66,884 | ₩67,180 | -0.23% | 1.7만 |
|---|
| 2026.02.04 | ₩67,351 | ₩67,812 | ₩67,351 | ₩67,661 | +0.46% | 2.6만 |
|---|
| 2026.02.03 | ₩66,604 | ₩67,138 | ₩66,464 | ₩67,004 | +0.60% | 2.7만 |
|---|
| 2026.02.02 | ₩65,883 | ₩66,577 | ₩65,883 | ₩66,510 | +0.95% | 1.5만 |
|---|
| 2026.01.30 | ₩65,857 | ₩66,210 | ₩65,536 | ₩66,210 | +0.54% | 7.4천 |
|---|
| 2026.01.29 | ₩65,883 | ₩66,043 | ₩65,663 | ₩65,921 | +0.06% | 9천 |
|---|
| 2026.01.28 | ₩65,043 | ₩65,378 | ₩64,989 | ₩65,256 | +0.33% | 1.6만 |
|---|
| 2026.01.27 | ₩65,163 | ₩65,195 | ₩64,896 | ₩65,176 | +0.02% | 1만 |
|---|
| 2026.01.26 | ₩65,456 | ₩65,683 | ₩65,283 | ₩65,646 | +0.29% | 1.5만 |
|---|
| 2026.01.23 | ₩65,630 | ₩66,631 | ₩65,109 | ₩65,363 | -0.41% | 1.9만 |
|---|
| 2026.01.22 | ₩65,643 | ₩65,910 | ₩65,563 | ₩65,636 | -0.01% | 1.6만 |
|---|
| 2026.01.21 | ₩64,949 | ₩65,483 | ₩64,949 | ₩65,328 | +0.58% | 1.3만 |
|---|
| 2026.01.20 | ₩65,003 | ₩65,123 | ₩64,509 | ₩64,629 | -0.57% | 8.6천 |
|---|
| 2026.01.16 | ₩65,576 | ₩65,603 | ₩65,416 | ₩65,416 | -0.24% | 1.7만 |
|---|
| 2026.01.15 | ₩65,443 | ₩65,700 | ₩65,383 | ₩65,456 | +0.02% | 2만 |
|---|
| 2026.01.14 | ₩64,896 | ₩65,390 | ₩64,896 | ₩65,363 | +0.72% | 2.3만 |
|---|
| 2026.01.13 | ₩65,523 | ₩65,523 | ₩64,929 | ₩65,109 | -0.63% | 1.7만 |
|---|
| 2026.01.12 | ₩65,189 | ₩65,296 | ₩65,044 | ₩65,283 | +0.14% | 3.1만 |
|---|
| 2026.01.09 | ₩65,376 | ₩65,670 | ₩65,299 | ₩65,539 | +0.25% | 2.8만 |
|---|
| 2026.01.08 | ₩64,108 | ₩65,276 | ₩64,108 | ₩65,229 | +1.75% | 1.3만 |
|---|
| 2026.01.07 | ₩65,203 | ₩65,203 | ₩64,012 | ₩64,012 | -1.83% | 1.6만 |
|---|
| 2026.01.06 | ₩64,762 | ₩65,163 | ₩64,762 | ₩65,064 | +0.47% | 1.7만 |
|---|
| 2026.01.05 | ₩64,148 | ₩65,068 | ₩64,148 | ₩64,896 | +1.16% | 9.7천 |
|---|
| 2026.01.02 | ₩63,361 | ₩64,042 | ₩63,361 | ₩63,834 | +0.75% | 7.1천 |
|---|
| 2025.12.31 | ₩63,708 | ₩63,708 | ₩63,361 | ₩63,374 | -0.52% | 3.5천 |
|---|
| 2025.12.30 | ₩63,788 | ₩63,868 | ₩63,724 | ₩63,828 | +0.06% | 5.6천 |
|---|
| 2025.12.29 | ₩64,095 | ₩64,175 | ₩63,775 | ₩63,791 | -0.47% | 7.8천 |
|---|
| 2025.12.26 | ₩64,135 | ₩64,135 | ₩63,801 | ₩64,031 | -0.16% | 1.1만 |
|---|
| 2025.12.24 | ₩63,828 | ₩64,095 | ₩63,828 | ₩64,068 | +0.38% | 3.2천 |
|---|
| 2025.12.23 | ₩63,588 | ₩63,868 | ₩63,588 | ₩63,775 | +0.29% | 2.1만 |
|---|
| 2025.12.22 | ₩63,308 | ₩63,708 | ₩63,308 | ₩63,684 | +0.59% | 9.2천 |
|---|
| 2025.12.19 | ₩63,054 | ₩63,468 | ₩63,054 | ₩63,214 | +0.25% | 1.8만 |
|---|
| 2025.12.18 | ₩63,615 | ₩63,681 | ₩63,046 | ₩63,188 | -0.67% | 1.7만 |
|---|
| 2025.12.17 | ₩63,882 | ₩64,042 | ₩63,643 | ₩63,735 | -0.23% | 1.9만 |
|---|
| 2025.12.16 | ₩64,455 | ₩64,455 | ₩63,648 | ₩63,788 | -1.04% | 1.5만 |
|---|
| 2025.12.15 | ₩64,309 | ₩64,495 | ₩64,184 | ₩64,442 | +0.21% | 3.7만 |
|---|
| 2025.12.12 | ₩64,549 | ₩64,549 | ₩64,108 | ₩64,242 | -0.48% | 1.4만 |
|---|
| 2025.12.11 | ₩63,548 | ₩64,335 | ₩63,548 | ₩64,269 | +1.13% | 1만 |
|---|
| 2025.12.10 | ₩62,814 | ₩63,628 | ₩62,707 | ₩63,481 | +1.06% | 2.5만 |
|---|
| 2025.12.09 | ₩62,921 | ₩63,160 | ₩62,606 | ₩62,606 | -0.50% | 1.1만 |
|---|
| 2025.12.08 | ₩62,987 | ₩63,041 | ₩62,707 | ₩62,742 | -0.39% | 1.4만 |
|---|
| 2025.12.05 | ₩63,081 | ₩63,435 | ₩63,054 | ₩63,054 | -0.04% | 9.9천 |
|---|
| 2025.12.04 | ₩63,108 | ₩63,334 | ₩63,042 | ₩63,214 | +0.17% | 1.6만 |
|---|
| 2025.12.03 | ₩62,547 | ₩63,228 | ₩62,547 | ₩62,707 | +0.26% | 2.1만 |
|---|
| 2025.12.02 | ₩62,560 | ₩62,594 | ₩62,253 | ₩62,374 | -0.30% | 2.1만 |
|---|
| 2025.12.01 | ₩62,887 | ₩62,974 | ₩62,467 | ₩62,587 | -0.48% | 1.6만 |
|---|
| 2025.11.28 | ₩62,787 | ₩62,973 | ₩62,721 | ₩62,894 | +0.17% | 5.9천 |
|---|
| 2025.11.26 | ₩62,080 | ₩62,747 | ₩62,080 | ₩62,451 | +0.60% | 4만 |
|---|
| 2025.11.25 | ₩61,346 | ₩62,063 | ₩61,346 | ₩61,947 | +0.98% | 2.2만 |
|---|
| 2025.11.24 | ₩61,439 | ₩61,493 | ₩61,199 | ₩61,226 | -0.35% | 2만 |
|---|
| 2025.11.21 | ₩60,772 | ₩61,613 | ₩60,519 | ₩61,318 | +0.90% | 1.7만 |
|---|
| 2025.11.20 | ₩61,493 | ₩61,772 | ₩60,492 | ₩60,492 | -1.63% | 2.8만 |
|---|
| 2025.11.19 | ₩60,932 | ₩61,119 | ₩60,774 | ₩60,906 | -0.04% | 1.8만 |
|---|
| 2025.11.18 | ₩60,999 | ₩61,339 | ₩60,772 | ₩61,036 | +0.06% | 1.8만 |
|---|
| 2025.11.17 | ₩61,933 | ₩61,987 | ₩61,079 | ₩61,133 | -1.29% | 1.7만 |
|---|
| 2025.11.14 | ₩61,800 | ₩62,220 | ₩61,746 | ₩62,040 | +0.39% | 1.4만 |
|---|
| 2025.11.13 | ₩62,747 | ₩62,867 | ₩62,120 | ₩62,200 | -0.87% | 2.9만 |
|---|
| 2025.11.12 | ₩62,600 | ₩63,134 | ₩62,600 | ₩62,787 | +0.30% | 4.8만 |
|---|
| 2025.11.11 | ₩62,280 | ₩62,814 | ₩62,267 | ₩62,534 | +0.41% | 2.1만 |
|---|
| 2025.11.10 | ₩62,160 | ₩62,160 | ₩61,626 | ₩62,051 | -0.18% | 1.4만 |
|---|
| 2025.11.07 | ₩61,573 | ₩62,000 | ₩61,421 | ₩61,989 | +0.68% | 2.1만 |
|---|
| 2025.11.06 | ₩62,027 | ₩62,027 | ₩61,540 | ₩61,654 | -0.60% | 2.9만 |
|---|
| 2025.11.05 | ₩61,653 | ₩61,997 | ₩61,556 | ₩61,853 | +0.32% | 8.8천 |
|---|
| 2025.11.04 | ₩61,506 | ₩61,812 | ₩61,373 | ₩61,632 | +0.20% | 1.9만 |
|---|
| 2025.11.03 | ₩62,040 | ₩62,040 | ₩61,306 | ₩61,757 | -0.46% | 3.3만 |
|---|
| 2025.10.31 | ₩61,853 | ₩62,403 | ₩61,786 | ₩62,171 | +0.51% | 12.3만 |
|---|
| 2025.10.30 | ₩61,907 | ₩62,707 | ₩61,907 | ₩62,120 | +0.34% | 1.6만 |
|---|
| 2025.10.29 | ₩62,707 | ₩62,841 | ₩62,120 | ₩62,279 | -0.68% | 13.2만 |
|---|
| 2025.10.28 | ₩62,721 | ₩62,987 | ₩62,654 | ₩62,654 | -0.11% | 1.4만 |
|---|
| 2025.10.27 | ₩62,841 | ₩63,014 | ₩62,655 | ₩63,014 | +0.28% | 2.3만 |
|---|
| 2025.10.24 | ₩62,600 | ₩62,687 | ₩62,454 | ₩62,550 | -0.08% | 1만 |
|---|
| 2025.10.23 | ₩61,880 | ₩62,213 | ₩61,854 | ₩62,109 | +0.37% | 1.1만 |
|---|
| 2025.10.22 | ₩62,053 | ₩62,080 | ₩61,710 | ₩61,973 | -0.13% | 9.4천 |
|---|
| 2025.10.21 | ₩62,133 | ₩62,412 | ₩62,133 | ₩62,147 | +0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩61,746 | ₩62,280 | ₩61,746 | ₩62,261 | +0.83% | 6천 |
|---|
| 2025.10.17 | ₩61,466 | ₩61,826 | ₩61,329 | ₩61,653 | +0.30% | 1.3만 |
|---|
| 2025.10.16 | ₩61,920 | ₩61,987 | ₩61,080 | ₩61,293 | -1.01% | 2.3만 |
|---|
| 2025.10.15 | ₩62,147 | ₩62,427 | ₩61,680 | ₩61,907 | -0.39% | 1.5만 |
|---|
| 2025.10.14 | ₩60,772 | ₩62,035 | ₩60,772 | ₩61,770 | +1.64% | 1.5만 |
|---|
| 2025.10.13 | ₩60,879 | ₩61,226 | ₩60,879 | ₩61,047 | +0.28% | 1.3만 |
|---|
| 2025.10.10 | ₩61,600 | ₩61,880 | ₩60,489 | ₩60,532 | -1.73% | 1.9만 |
|---|