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 | ₩70,082 | ₩70,417 | ₩70,082 | ₩70,285 | +0.29% | 2.3만 |
| 2026.10.08 | ₩69,143 | ₩70,364 | ₩69,143 | ₩70,324 | +1.71% | 1.4만 |
| 2026.10.07 | ₩69,089 | ₩69,331 | ₩69,076 | ₩69,171 | +0.12% | 1.5만 |
| 2026.10.06 | ₩69,103 | ₩69,559 | ₩69,103 | ₩69,492 | +0.56% | 1만 |
| 2026.10.05 | ₩68,969 | ₩69,156 | ₩68,271 | ₩69,084 | +0.17% | 8.5천 |
| 2026.10.02 | ₩68,754 | ₩68,928 | ₩68,673 | ₩68,901 | +0.21% | 1.3만 |
| 2026.10.01 | ₩68,392 | ₩68,724 | ₩68,123 | ₩68,700 | +0.45% | 1.6만 |
| 2026.09.30 | ₩69,291 | ₩69,291 | ₩68,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,692 |
| -0.86% |
| 1.4만 |
| 2026.09.29 | ₩69,358 | ₩69,358 | ₩68,875 | ₩69,044 | -0.45% | 2.8만 |
|---|
| 2026.09.28 | ₩69,613 | ₩69,713 | ₩69,378 | ₩69,387 | -0.32% | 1.2만 |
|---|
| 2026.09.25 | ₩69,223 | ₩69,838 | ₩69,223 | ₩69,823 | +0.87% | 5.9천 |
|---|
| 2026.09.24 | ₩70,230 | ₩70,294 | ₩69,937 | ₩69,975 | -0.36% | 1만 |
|---|
| 2026.09.23 | ₩70,565 | ₩70,659 | ₩70,113 | ₩70,113 | -0.64% | 2.3만 |
|---|
| 2026.09.22 | ₩71,128 | ₩71,128 | ₩70,297 | ₩70,485 | -0.91% | 2.8만 |
|---|
| 2026.09.21 | ₩71,216 | ₩71,216 | ₩70,867 | ₩71,018 | -0.28% | 7.8천 |
|---|
| 2026.09.18 | ₩71,504 | ₩71,504 | ₩71,100 | ₩71,236 | -0.38% | 1만 |
|---|
| 2026.09.17 | ₩71,907 | ₩71,960 | ₩71,484 | ₩71,772 | -0.19% | 9.3천 |
|---|
| 2026.09.16 | ₩72,618 | ₩72,618 | ₩71,430 | ₩71,688 | -1.28% | 1.1만 |
|---|
| 2026.09.15 | ₩72,604 | ₩72,940 | ₩72,530 | ₩72,779 | +0.24% | 2.1만 |
|---|
| 2026.09.14 | ₩72,819 | ₩73,087 | ₩72,557 | ₩72,685 | -0.18% | 1.5만 |
|---|
| 2026.09.11 | ₩72,537 | ₩72,779 | ₩72,477 | ₩72,639 | +0.14% | 1.2만 |
|---|
| 2026.09.10 | ₩72,765 | ₩72,765 | ₩72,108 | ₩72,214 | -0.76% | 2.1만 |
|---|
| 2026.09.09 | ₩72,296 | ₩72,361 | ₩72,068 | ₩72,341 | +0.06% | 2.7만 |
|---|
| 2026.09.08 | ₩72,604 | ₩72,765 | ₩72,394 | ₩72,394 | -0.29% | 5.3만 |
|---|
| 2026.09.04 | ₩72,779 | ₩72,960 | ₩72,711 | ₩72,793 | +0.02% | 6.7천 |
|---|
| 2026.09.03 | ₩73,315 | ₩75,395 | ₩73,282 | ₩73,282 | -0.05% | 7.9천 |
|---|
| 2026.09.02 | ₩72,805 | ₩73,211 | ₩72,710 | ₩72,989 | +0.25% | 2.2만 |
|---|
| 2026.09.01 | ₩72,933 | ₩72,993 | ₩72,537 | ₩72,601 | -0.45% | 1.1만 |
|---|
| 2026.08.31 | ₩72,658 | ₩72,732 | ₩72,457 | ₩72,550 | -0.15% | 1.2만 |
|---|
| 2026.08.28 | ₩72,966 | ₩72,966 | ₩72,565 | ₩72,754 | -0.29% | 4.3천 |
|---|
| 2026.08.27 | ₩72,524 | ₩72,685 | ₩72,463 | ₩72,469 | -0.08% | 1만 |
|---|
| 2026.08.26 | ₩73,087 | ₩73,288 | ₩73,087 | ₩73,109 | +0.03% | 6.4천 |
|---|
| 2026.08.25 | ₩73,127 | ₩73,181 | ₩72,966 | ₩73,156 | +0.04% | 1.7만 |
|---|
| 2026.08.24 | ₩72,980 | ₩73,416 | ₩72,980 | ₩73,342 | +0.50% | 9.3천 |
|---|
| 2026.08.21 | ₩73,033 | ₩73,127 | ₩72,805 | ₩72,972 | -0.08% | 7.2천 |
|---|
| 2026.08.20 | ₩73,114 | ₩73,302 | ₩72,631 | ₩72,634 | -0.66% | 1.3만 |
|---|
| 2026.08.19 | ₩73,369 | ₩73,853 | ₩73,161 | ₩73,161 | -0.28% | 1.3만 |
|---|
| 2026.08.18 | ₩73,288 | ₩73,315 | ₩73,013 | ₩73,181 | -0.15% | 2.1만 |
|---|
| 2026.08.17 | ₩73,114 | ₩73,287 | ₩72,832 | ₩72,832 | -0.39% | 2.2만 |
|---|
| 2026.08.14 | ₩73,235 | ₩73,463 | ₩73,235 | ₩73,385 | +0.21% | 6.5천 |
|---|
| 2026.08.13 | ₩73,396 | ₩73,476 | ₩72,913 | ₩73,268 | -0.17% | 1.2만 |
|---|
| 2026.08.12 | ₩72,725 | ₩73,054 | ₩72,611 | ₩72,999 | +0.38% | 8.8천 |
|---|
| 2026.08.11 | ₩72,537 | ₩73,007 | ₩72,537 | ₩72,766 | +0.32% | 2.5만 |
|---|
| 2026.08.10 | ₩72,135 | ₩72,671 | ₩72,135 | ₩72,610 | +0.66% | 1.2만 |
|---|
| 2026.08.07 | ₩71,839 | ₩72,339 | ₩71,766 | ₩72,254 | +0.58% | 7.7천 |
|---|
| 2026.08.06 | ₩72,550 | ₩72,550 | ₩71,826 | ₩72,027 | -0.72% | 2.4만 |
|---|
| 2026.08.05 | ₩72,524 | ₩72,524 | ₩71,916 | ₩72,121 | -0.55% | 1.3만 |
|---|
| 2026.08.04 | ₩71,289 | ₩72,215 | ₩71,122 | ₩72,090 | +1.12% | 8.1천 |
|---|
| 2026.08.03 | ₩71,222 | ₩71,434 | ₩71,222 | ₩71,434 | +0.30% | 6천 |
|---|
| 2026.07.31 | ₩71,061 | ₩71,081 | ₩70,458 | ₩71,012 | -0.07% | 1.1만 |
|---|
| 2026.07.30 | ₩71,061 | ₩71,061 | ₩70,352 | ₩70,911 | -0.21% | 9.2천 |
|---|
| 2026.07.29 | ₩71,974 | ₩71,974 | ₩71,182 | ₩71,251 | -1.00% | 1.1만 |
|---|
| 2026.07.28 | ₩71,960 | ₩72,242 | ₩71,826 | ₩72,093 | +0.18% | 1만 |
|---|
| 2026.07.27 | ₩71,035 | ₩71,558 | ₩71,035 | ₩71,336 | +0.42% | 1.2만 |
|---|
| 2026.07.24 | ₩70,498 | ₩71,155 | ₩70,498 | ₩71,155 | +0.93% | 8.6천 |
|---|
| 2026.07.23 | ₩70,605 | ₩70,686 | ₩70,216 | ₩70,298 | -0.44% | 8.2천 |
|---|
| 2026.07.22 | ₩70,726 | ₩71,088 | ₩70,726 | ₩70,833 | +0.15% | 8.6천 |
|---|
| 2026.07.21 | ₩70,283 | ₩70,552 | ₩70,008 | ₩70,471 | +0.27% | 1.3만 |
|---|
| 2026.07.20 | ₩70,485 | ₩70,485 | ₩70,002 | ₩70,109 | -0.53% | 1만 |
|---|
| 2026.07.17 | ₩70,806 | ₩71,316 | ₩70,357 | ₩70,424 | -0.54% | 4.9천 |
|---|
| 2026.07.16 | ₩70,485 | ₩70,713 | ₩70,324 | ₩70,713 | +0.32% | 1.3만 |
|---|
| 2026.07.15 | ₩70,176 | ₩70,250 | ₩69,881 | ₩70,136 | -0.06% | 1.1만 |
|---|
| 2026.07.14 | ₩70,283 | ₩70,639 | ₩70,002 | ₩70,176 | -0.15% | 1.8만 |
|---|
| 2026.07.13 | ₩70,780 | ₩70,874 | ₩70,545 | ₩70,780 | 0.00% | 4.2만 |
|---|
| 2026.07.10 | ₩70,310 | ₩70,417 | ₩70,142 | ₩70,340 | +0.04% | 8.1천 |
|---|
| 2026.07.09 | ₩70,028 | ₩70,324 | ₩69,941 | ₩70,042 | +0.02% | 1.9만 |
|---|
| 2026.07.08 | ₩70,806 | ₩70,806 | ₩69,953 | ₩69,953 | -1.20% | 1.1만 |
|---|
| 2026.07.07 | ₩70,994 | ₩71,028 | ₩70,576 | ₩70,758 | -0.33% | 2만 |
|---|
| 2026.07.06 | ₩70,404 | ₩70,404 | ₩70,008 | ₩70,293 | -0.16% | 2.2만 |
|---|
| 2026.07.02 | ₩69,988 | ₩70,189 | ₩69,680 | ₩70,189 | +0.29% | 1.2만 |
|---|
| 2026.07.01 | ₩69,049 | ₩69,841 | ₩69,049 | ₩69,390 | +0.49% | 4.2만 |
|---|
| 2026.06.30 | ₩69,116 | ₩69,116 | ₩68,761 | ₩68,822 | -0.43% | 1.5만 |
|---|
| 2026.06.29 | ₩69,733 | ₩69,733 | ₩69,160 | ₩69,246 | -0.70% | 1.3만 |
|---|
| 2026.06.26 | ₩69,653 | ₩69,747 | ₩69,210 | ₩69,370 | -0.41% | 4.8만 |
|---|
| 2026.06.25 | ₩69,559 | ₩70,203 | ₩69,355 | ₩69,418 | -0.20% | 1.9만 |
|---|
| 2026.06.24 | ₩69,639 | ₩69,653 | ₩69,284 | ₩69,547 | -0.13% | 1.1만 |
|---|
| 2026.06.23 | ₩69,237 | ₩69,545 | ₩68,767 | ₩69,511 | +0.40% | 1.1만 |
|---|
| 2026.06.22 | ₩69,049 | ₩69,291 | ₩68,915 | ₩68,999 | -0.07% | 4만 |
|---|
| 2026.06.18 | ₩69,733 | ₩69,733 | ₩68,989 | ₩69,014 | -1.03% | 8.5천 |
|---|
| 2026.06.17 | ₩70,163 | ₩70,431 | ₩69,250 | ₩69,398 | -1.09% | 6.2천 |
|---|
| 2026.06.16 | ₩70,082 | ₩70,350 | ₩70,082 | ₩70,149 | +0.10% | 9천 |
|---|
| 2026.06.15 | ₩69,867 | ₩70,160 | ₩69,718 | ₩69,718 | -0.21% | 1.6만 |
|---|
| 2026.06.12 | ₩69,532 | ₩69,934 | ₩69,532 | ₩69,804 | +0.39% | 1.3만 |
|---|
| 2026.06.11 | ₩68,580 | ₩69,398 | ₩68,580 | ₩69,156 | +0.84% | 1.5만 |
|---|
| 2026.06.10 | ₩68,942 | ₩69,130 | ₩68,620 | ₩68,647 | -0.43% | 1.3만 |
|---|
| 2026.06.09 | ₩68,901 | ₩68,995 | ₩68,512 | ₩68,919 | +0.03% | 1.3만 |
|---|
| 2026.06.08 | ₩68,875 | ₩69,009 | ₩68,566 | ₩68,596 | -0.41% | 2.2만 |
|---|
| 2026.06.05 | ₩69,264 | ₩69,264 | ₩68,747 | ₩68,867 | -0.57% | 2.2만 |
|---|
| 2026.06.04 | ₩69,103 | ₩69,358 | ₩69,056 | ₩69,128 | +0.04% | 1.6만 |
|---|
| 2026.06.03 | ₩68,512 | ₩68,687 | ₩68,405 | ₩68,433 | -0.12% | 2.1만 |
|---|
| 2026.06.02 | ₩68,325 | ₩68,875 | ₩68,305 | ₩68,751 | +0.62% | 1.3만 |
|---|
| 2026.06.01 | ₩68,258 | ₩68,539 | ₩68,258 | ₩68,459 | +0.29% | 8.4천 |
|---|
| 2026.05.29 | ₩68,177 | ₩68,338 | ₩68,102 | ₩68,207 | +0.04% | 7.4천 |
|---|
| 2026.05.28 | ₩67,600 | ₩67,949 | ₩67,600 | ₩67,832 | +0.34% | 1.6만 |
|---|
| 2026.05.27 | ₩67,882 | ₩67,942 | ₩67,610 | ₩67,654 | -0.34% | 8.7천 |
|---|
| 2026.05.26 | ₩68,177 | ₩68,224 | ₩67,687 | ₩67,775 | -0.59% | 1.3만 |
|---|
| 2026.05.22 | ₩67,573 | ₩68,236 | ₩67,573 | ₩68,097 | +0.77% | 6.6천 |
|---|
| 2026.05.21 | ₩67,211 | ₩67,437 | ₩66,916 | ₩67,437 | +0.34% | 7.4천 |
|---|
| 2026.05.20 | ₩67,225 | ₩67,453 | ₩66,970 | ₩67,376 | +0.23% | 1.1만 |
|---|
| 2026.05.19 | ₩66,997 | ₩67,398 | ₩66,849 | ₩67,133 | +0.20% | 2.3만 |
|---|
| 2026.05.18 | ₩66,701 | ₩67,262 | ₩66,701 | ₩67,262 | +0.84% | 7.4천 |
|---|
| 2026.05.15 | ₩66,916 | ₩66,916 | ₩66,554 | ₩66,626 | -0.43% | 1.8만 |
|---|
| 2026.05.14 | ₩66,970 | ₩67,077 | ₩66,836 | ₩66,856 | -0.17% | 1.7만 |
|---|
| 2026.05.13 | ₩67,198 | ₩67,198 | ₩66,581 | ₩66,704 | -0.73% | 1.9만 |
|---|
| 2026.05.12 | ₩66,916 | ₩67,359 | ₩66,567 | ₩67,292 | +0.56% | 1.8만 |
|---|
| 2026.05.11 | ₩67,037 | ₩67,238 | ₩66,842 | ₩66,972 | -0.10% | 2.2만 |
|---|
| 2026.05.08 | ₩67,305 | ₩67,305 | ₩66,861 | ₩66,861 | -0.66% | 1.4만 |
|---|
| 2026.05.07 | ₩67,225 | ₩67,420 | ₩66,990 | ₩67,093 | -0.20% | 1.4만 |
|---|
| 2026.05.06 | ₩67,600 | ₩67,708 | ₩67,412 | ₩67,588 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩67,171 | ₩67,520 | ₩66,896 | ₩67,304 | +0.20% | 2만 |
|---|
| 2026.05.04 | ₩67,479 | ₩67,520 | ₩66,970 | ₩66,980 | -0.74% | 1.9만 |
|---|
| 2026.05.01 | ₩68,231 | ₩68,231 | ₩67,627 | ₩67,733 | -0.73% | 1.7만 |
|---|
| 2026.04.30 | ₩67,211 | ₩68,123 | ₩67,010 | ₩68,123 | +1.36% | 1.2만 |
|---|
| 2026.04.29 | ₩66,983 | ₩67,237 | ₩66,873 | ₩67,208 | +0.34% | 2.3만 |
|---|
| 2026.04.28 | ₩67,372 | ₩67,379 | ₩67,010 | ₩67,135 | -0.35% | 7.1천 |
|---|
| 2026.04.27 | ₩66,782 | ₩67,164 | ₩66,782 | ₩66,923 | +0.21% | 1.3만 |
|---|
| 2026.04.24 | ₩67,453 | ₩67,453 | ₩66,688 | ₩66,805 | -0.96% | 1.1만 |
|---|
| 2026.04.23 | ₩67,318 | ₩67,475 | ₩67,137 | ₩67,312 | -0.01% | 1.7만 |
|---|
| 2026.04.22 | ₩67,962 | ₩67,962 | ₩67,225 | ₩67,332 | -0.93% | 3.1만 |
|---|
| 2026.04.21 | ₩67,976 | ₩68,177 | ₩67,557 | ₩67,557 | -0.62% | 1.2만 |
|---|
| 2026.04.20 | ₩67,506 | ₩67,761 | ₩67,506 | ₩67,661 | +0.23% | 1.5만 |
|---|
| 2026.04.17 | ₩66,997 | ₩67,708 | ₩66,997 | ₩67,514 | +0.77% | 1.1만 |
|---|
| 2026.04.16 | ₩67,124 | ₩67,265 | ₩66,970 | ₩67,104 | -0.03% | 2.6만 |
|---|
| 2026.04.15 | ₩67,023 | ₩67,023 | ₩66,534 | ₩66,727 | -0.44% | 1.2만 |
|---|
| 2026.04.14 | ₩66,929 | ₩67,010 | ₩66,688 | ₩66,858 | -0.11% | 2.3만 |
|---|
| 2026.04.13 | ₩66,272 | ₩67,100 | ₩66,265 | ₩67,100 | +1.25% | 2.3만 |
|---|
| 2026.04.10 | ₩67,117 | ₩67,117 | ₩66,440 | ₩66,456 | -0.99% | 1.1만 |
|---|
| 2026.04.09 | ₩66,970 | ₩67,305 | ₩66,929 | ₩67,225 | +0.38% | 1.3만 |
|---|
| 2026.04.08 | ₩67,050 | ₩67,119 | ₩66,822 | ₩67,119 | +0.10% | 1.3만 |
|---|
| 2026.04.07 | ₩66,245 | ₩66,446 | ₩66,111 | ₩66,206 | -0.06% | 1.7만 |
|---|
| 2026.04.06 | ₩65,722 | ₩66,312 | ₩65,722 | ₩66,255 | +0.81% | 1.6만 |
|---|
| 2026.04.02 | ₩65,427 | ₩65,849 | ₩65,427 | ₩65,844 | +0.64% | 2.2만 |
|---|
| 2026.04.01 | ₩66,004 | ₩66,004 | ₩65,628 | ₩65,730 | -0.41% | 1.7만 |
|---|
| 2026.03.31 | ₩65,735 | ₩66,064 | ₩65,427 | ₩65,935 | +0.30% | 2.4만 |
|---|
| 2026.03.30 | ₩65,507 | ₩65,776 | ₩65,024 | ₩65,169 | -0.52% | 1.6만 |
|---|
| 2026.03.27 | ₩65,655 | ₩65,709 | ₩64,850 | ₩64,971 | -1.04% | 2.7만 |
|---|
| 2026.03.26 | ₩66,057 | ₩66,205 | ₩65,722 | ₩65,746 | -0.47% | 2.5만 |
|---|
| 2026.03.25 | ₩66,540 | ₩66,554 | ₩66,017 | ₩66,241 | -0.45% | 2.2만 |
|---|
| 2026.03.24 | ₩65,427 | ₩66,554 | ₩65,427 | ₩66,115 | +1.05% | 1.2만 |
|---|
| 2026.03.23 | ₩65,896 | ₩66,339 | ₩65,735 | ₩65,872 | -0.04% | 9.8천 |
|---|
| 2026.03.20 | ₩65,561 | ₩65,776 | ₩65,145 | ₩65,236 | -0.50% | 1.5만 |
|---|
| 2026.03.19 | ₩65,574 | ₩65,697 | ₩65,212 | ₩65,569 | -0.01% | 1.5만 |
|---|
| 2026.03.18 | ₩66,138 | ₩66,326 | ₩65,521 | ₩65,521 | -0.93% | 1.4만 |
|---|
| 2026.03.17 | ₩66,675 | ₩66,876 | ₩66,406 | ₩66,446 | -0.34% | 1.7만 |
|---|
| 2026.03.16 | ₩66,138 | ₩66,393 | ₩66,004 | ₩66,194 | +0.09% | 2.2만 |
|---|
| 2026.03.13 | ₩65,789 | ₩66,218 | ₩65,695 | ₩65,778 | -0.02% | 1.3만 |
|---|
| 2026.03.12 | ₩65,803 | ₩66,151 | ₩65,642 | ₩65,722 | -0.12% | 3.1만 |
|---|
| 2026.03.11 | ₩66,232 | ₩66,272 | ₩65,883 | ₩66,205 | -0.04% | 8.6천 |
|---|
| 2026.03.10 | ₩66,768 | ₩66,876 | ₩66,312 | ₩66,312 | -0.68% | 1.1만 |
|---|
| 2026.03.09 | ₩66,540 | ₩66,903 | ₩65,722 | ₩66,755 | +0.32% | 8.5천 |
|---|
| 2026.03.06 | ₩66,849 | ₩67,104 | ₩66,138 | ₩67,104 | +0.38% | 1.3만 |
|---|
| 2026.03.05 | ₩67,654 | ₩67,936 | ₩67,107 | ₩67,453 | -0.30% | 3.2만 |
|---|
| 2026.03.04 | ₩67,788 | ₩67,996 | ₩67,442 | ₩67,946 | +0.23% | 8.6만 |
|---|
| 2026.03.03 | ₩67,318 | ₩68,016 | ₩66,943 | ₩67,858 | +0.80% | 1.5만 |
|---|
| 2026.03.02 | ₩68,043 | ₩68,526 | ₩67,909 | ₩68,258 | +0.32% | 8.3천 |
|---|
| 2026.02.27 | ₩68,123 | ₩68,258 | ₩67,694 | ₩68,174 | +0.07% | 1.2만 |
|---|
| 2026.02.26 | ₩68,311 | ₩68,620 | ₩68,291 | ₩68,378 | +0.10% | 1.5만 |
|---|
| 2026.02.25 | ₩68,217 | ₩68,351 | ₩67,741 | ₩68,241 | +0.04% | 4.1만 |
|---|
| 2026.02.24 | ₩67,936 | ₩68,197 | ₩67,828 | ₩68,079 | +0.21% | 2만 |
|---|
| 2026.02.23 | ₩68,512 | ₩68,928 | ₩67,694 | ₩67,801 | -1.04% | 5.4만 |
|---|
| 2026.02.20 | ₩68,459 | ₩68,754 | ₩68,271 | ₩68,754 | +0.43% | 1.9만 |
|---|
| 2026.02.19 | ₩68,405 | ₩68,700 | ₩68,318 | ₩68,472 | +0.10% | 2.1만 |
|---|
| 2026.02.18 | ₩68,512 | ₩68,714 | ₩68,350 | ₩68,593 | +0.12% | 5만 |
|---|
| 2026.02.17 | ₩68,472 | ₩68,628 | ₩68,016 | ₩68,188 | -0.42% | 2.4만 |
|---|
| 2026.02.13 | ₩67,936 | ₩68,660 | ₩67,788 | ₩68,472 | +0.79% | 6.9천 |
|---|
| 2026.02.12 | ₩69,170 | ₩69,414 | ₩67,987 | ₩67,987 | -1.71% | 1.8만 |
|---|
| 2026.02.11 | ₩69,089 | ₩69,370 | ₩68,888 | ₩68,955 | -0.19% | 2.4만 |
|---|
| 2026.02.10 | ₩68,982 | ₩69,103 | ₩68,687 | ₩68,969 | -0.02% | 1.2만 |
|---|
| 2026.02.09 | ₩68,754 | ₩68,915 | ₩68,472 | ₩68,805 | +0.07% | 2.5만 |
|---|
| 2026.02.06 | ₩67,962 | ₩68,826 | ₩67,962 | ₩68,826 | +1.27% | 2만 |
|---|
| 2026.02.05 | ₩67,694 | ₩67,694 | ₩67,238 | ₩67,536 | -0.23% | 1.7만 |
|---|
| 2026.02.04 | ₩67,708 | ₩68,170 | ₩67,708 | ₩68,019 | +0.46% | 2.6만 |
|---|
| 2026.02.03 | ₩66,956 | ₩67,493 | ₩66,815 | ₩67,359 | +0.60% | 2.7만 |
|---|
| 2026.02.02 | ₩66,232 | ₩66,929 | ₩66,232 | ₩66,862 | +0.95% | 1.5만 |
|---|
| 2026.01.30 | ₩66,205 | ₩66,561 | ₩65,883 | ₩66,561 | +0.54% | 7.4천 |
|---|
| 2026.01.29 | ₩66,232 | ₩66,393 | ₩66,010 | ₩66,269 | +0.06% | 9천 |
|---|
| 2026.01.28 | ₩65,387 | ₩65,723 | ₩65,333 | ₩65,601 | +0.33% | 1.6만 |
|---|
| 2026.01.27 | ₩65,507 | ₩65,540 | ₩65,239 | ₩65,521 | +0.02% | 1만 |
|---|
| 2026.01.26 | ₩65,803 | ₩66,031 | ₩65,628 | ₩65,993 | +0.29% | 1.5만 |
|---|
| 2026.01.23 | ₩65,977 | ₩66,983 | ₩65,454 | ₩65,709 | -0.41% | 1.9만 |
|---|
| 2026.01.22 | ₩65,990 | ₩66,259 | ₩65,910 | ₩65,984 | -0.01% | 1.6만 |
|---|
| 2026.01.21 | ₩65,293 | ₩65,829 | ₩65,293 | ₩65,674 | +0.58% | 1.3만 |
|---|
| 2026.01.20 | ₩65,346 | ₩65,467 | ₩64,850 | ₩64,971 | -0.57% | 8.6천 |
|---|
| 2026.01.16 | ₩65,923 | ₩65,950 | ₩65,762 | ₩65,762 | -0.24% | 1.7만 |
|---|
| 2026.01.15 | ₩65,789 | ₩66,048 | ₩65,729 | ₩65,803 | +0.02% | 2만 |
|---|
| 2026.01.14 | ₩65,239 | ₩65,735 | ₩65,239 | ₩65,709 | +0.72% | 2.3만 |
|---|
| 2026.01.13 | ₩65,870 | ₩65,870 | ₩65,273 | ₩65,454 | -0.63% | 1.7만 |
|---|
| 2026.01.12 | ₩65,534 | ₩65,642 | ₩65,388 | ₩65,628 | +0.14% | 3.1만 |
|---|
| 2026.01.09 | ₩65,722 | ₩66,017 | ₩65,644 | ₩65,886 | +0.25% | 2.8만 |
|---|
| 2026.01.08 | ₩64,448 | ₩65,621 | ₩64,448 | ₩65,574 | +1.75% | 1.3만 |
|---|
| 2026.01.07 | ₩65,548 | ₩65,548 | ₩64,351 | ₩64,351 | -1.83% | 1.6만 |
|---|
| 2026.01.06 | ₩65,105 | ₩65,507 | ₩65,105 | ₩65,408 | +0.47% | 1.7만 |
|---|
| 2026.01.05 | ₩64,488 | ₩65,412 | ₩64,488 | ₩65,239 | +1.16% | 9.7천 |
|---|
| 2026.01.02 | ₩63,696 | ₩64,381 | ₩63,696 | ₩64,171 | +0.75% | 7.1천 |
|---|
| 2025.12.31 | ₩64,045 | ₩64,045 | ₩63,696 | ₩63,710 | -0.52% | 3.5천 |
|---|
| 2025.12.30 | ₩64,126 | ₩64,206 | ₩64,061 | ₩64,166 | +0.06% | 5.6천 |
|---|
| 2025.12.29 | ₩64,434 | ₩64,515 | ₩64,112 | ₩64,128 | -0.47% | 7.8천 |
|---|
| 2025.12.26 | ₩64,474 | ₩64,474 | ₩64,139 | ₩64,370 | -0.16% | 1.1만 |
|---|
| 2025.12.24 | ₩64,166 | ₩64,434 | ₩64,166 | ₩64,407 | +0.38% | 3.2천 |
|---|
| 2025.12.23 | ₩63,924 | ₩64,206 | ₩63,924 | ₩64,112 | +0.29% | 2.1만 |
|---|
| 2025.12.22 | ₩63,643 | ₩64,045 | ₩63,643 | ₩64,021 | +0.59% | 9.2천 |
|---|
| 2025.12.19 | ₩63,388 | ₩63,804 | ₩63,388 | ₩63,549 | +0.25% | 1.8만 |
|---|
| 2025.12.18 | ₩63,951 | ₩64,018 | ₩63,380 | ₩63,522 | -0.67% | 1.7만 |
|---|
| 2025.12.17 | ₩64,220 | ₩64,381 | ₩63,979 | ₩64,072 | -0.23% | 1.9만 |
|---|
| 2025.12.16 | ₩64,796 | ₩64,796 | ₩63,985 | ₩64,126 | -1.04% | 1.5만 |
|---|
| 2025.12.15 | ₩64,649 | ₩64,837 | ₩64,524 | ₩64,783 | +0.21% | 3.7만 |
|---|
| 2025.12.12 | ₩64,890 | ₩64,890 | ₩64,448 | ₩64,582 | -0.48% | 1.4만 |
|---|
| 2025.12.11 | ₩63,884 | ₩64,676 | ₩63,884 | ₩64,609 | +1.13% | 1만 |
|---|
| 2025.12.10 | ₩63,146 | ₩63,965 | ₩63,039 | ₩63,817 | +1.06% | 2.5만 |
|---|
| 2025.12.09 | ₩63,254 | ₩63,494 | ₩62,937 | ₩62,937 | -0.50% | 1.1만 |
|---|
| 2025.12.08 | ₩63,321 | ₩63,374 | ₩63,039 | ₩63,074 | -0.39% | 1.4만 |
|---|
| 2025.12.05 | ₩63,415 | ₩63,770 | ₩63,388 | ₩63,388 | -0.04% | 9.9천 |
|---|
| 2025.12.04 | ₩63,441 | ₩63,669 | ₩63,376 | ₩63,549 | +0.17% | 1.6만 |
|---|
| 2025.12.03 | ₩62,878 | ₩63,562 | ₩62,878 | ₩63,039 | +0.26% | 2.1만 |
|---|
| 2025.12.02 | ₩62,891 | ₩62,925 | ₩62,583 | ₩62,704 | -0.30% | 2.1만 |
|---|
| 2025.12.01 | ₩63,220 | ₩63,307 | ₩62,797 | ₩62,918 | -0.48% | 1.6만 |
|---|
| 2025.11.28 | ₩63,119 | ₩63,306 | ₩63,052 | ₩63,227 | +0.17% | 5.9천 |
|---|
| 2025.11.26 | ₩62,408 | ₩63,079 | ₩62,408 | ₩62,781 | +0.60% | 4만 |
|---|
| 2025.11.25 | ₩61,671 | ₩62,391 | ₩61,671 | ₩62,274 | +0.98% | 2.2만 |
|---|
| 2025.11.24 | ₩61,765 | ₩61,818 | ₩61,523 | ₩61,550 | -0.35% | 2만 |
|---|
| 2025.11.21 | ₩61,094 | ₩61,939 | ₩60,839 | ₩61,642 | +0.90% | 1.7만 |
|---|
| 2025.11.20 | ₩61,818 | ₩62,099 | ₩60,812 | ₩60,812 | -1.63% | 2.8만 |
|---|
| 2025.11.19 | ₩61,255 | ₩61,443 | ₩61,095 | ₩61,228 | -0.04% | 1.8만 |
|---|
| 2025.11.18 | ₩61,322 | ₩61,664 | ₩61,094 | ₩61,359 | +0.06% | 1.8만 |
|---|
| 2025.11.17 | ₩62,261 | ₩62,315 | ₩61,402 | ₩61,456 | -1.29% | 1.7만 |
|---|
| 2025.11.14 | ₩62,127 | ₩62,549 | ₩62,073 | ₩62,368 | +0.39% | 1.4만 |
|---|
| 2025.11.13 | ₩63,079 | ₩63,200 | ₩62,449 | ₩62,529 | -0.87% | 2.9만 |
|---|
| 2025.11.12 | ₩62,932 | ₩63,468 | ₩62,932 | ₩63,119 | +0.30% | 4.8만 |
|---|
| 2025.11.11 | ₩62,610 | ₩63,146 | ₩62,596 | ₩62,865 | +0.41% | 2.1만 |
|---|
| 2025.11.10 | ₩62,489 | ₩62,489 | ₩61,952 | ₩62,379 | -0.18% | 1.4만 |
|---|
| 2025.11.07 | ₩61,899 | ₩62,328 | ₩61,746 | ₩62,317 | +0.68% | 2.1만 |
|---|
| 2025.11.06 | ₩62,355 | ₩62,355 | ₩61,865 | ₩61,980 | -0.60% | 2.9만 |
|---|
| 2025.11.05 | ₩61,979 | ₩62,325 | ₩61,881 | ₩62,180 | +0.32% | 8.8천 |
|---|
| 2025.11.04 | ₩61,832 | ₩62,139 | ₩61,697 | ₩61,958 | +0.20% | 1.9만 |
|---|
| 2025.11.03 | ₩62,368 | ₩62,368 | ₩61,630 | ₩62,084 | -0.46% | 3.3만 |
|---|
| 2025.10.31 | ₩62,180 | ₩62,733 | ₩62,113 | ₩62,500 | +0.51% | 12.3만 |
|---|
| 2025.10.30 | ₩62,234 | ₩63,039 | ₩62,234 | ₩62,449 | +0.34% | 1.6만 |
|---|
| 2025.10.29 | ₩63,039 | ₩63,173 | ₩62,449 | ₩62,608 | -0.68% | 13.2만 |
|---|
| 2025.10.28 | ₩63,052 | ₩63,321 | ₩62,985 | ₩62,985 | -0.11% | 1.4만 |
|---|
| 2025.10.27 | ₩63,173 | ₩63,348 | ₩62,987 | ₩63,348 | +0.28% | 2.3만 |
|---|
| 2025.10.24 | ₩62,932 | ₩63,019 | ₩62,784 | ₩62,881 | -0.08% | 1만 |
|---|
| 2025.10.23 | ₩62,207 | ₩62,543 | ₩62,182 | ₩62,438 | +0.37% | 1.1만 |
|---|
| 2025.10.22 | ₩62,382 | ₩62,408 | ₩62,037 | ₩62,301 | -0.13% | 9.4천 |
|---|
| 2025.10.21 | ₩62,462 | ₩62,742 | ₩62,462 | ₩62,476 | +0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩62,073 | ₩62,610 | ₩62,073 | ₩62,591 | +0.83% | 6천 |
|---|
| 2025.10.17 | ₩61,791 | ₩62,154 | ₩61,653 | ₩61,979 | +0.30% | 1.3만 |
|---|
| 2025.10.16 | ₩62,247 | ₩62,315 | ₩61,404 | ₩61,617 | -1.01% | 2.3만 |
|---|
| 2025.10.15 | ₩62,476 | ₩62,757 | ₩62,006 | ₩62,234 | -0.39% | 1.5만 |
|---|
| 2025.10.14 | ₩61,094 | ₩62,363 | ₩61,094 | ₩62,097 | +1.64% | 1.5만 |
|---|
| 2025.10.13 | ₩61,201 | ₩61,550 | ₩61,201 | ₩61,370 | +0.28% | 1.3만 |
|---|
| 2025.10.10 | ₩61,925 | ₩62,207 | ₩60,809 | ₩60,852 | -1.73% | 1.9만 |
|---|