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 | ₩70,011 | ₩70,346 | ₩70,011 | ₩70,213 | +0.29% | 2.3만 |
| 2026.10.08 | ₩69,073 | ₩70,292 | ₩69,073 | ₩70,252 | +1.71% | 1.4만 |
| 2026.10.07 | ₩69,019 | ₩69,261 | ₩69,006 | ₩69,101 | +0.12% | 1.5만 |
| 2026.10.06 | ₩69,033 | ₩69,488 | ₩69,033 | ₩69,421 | +0.56% | 1만 |
| 2026.10.05 | ₩68,899 | ₩69,086 | ₩68,202 | ₩69,014 | +0.17% | 8.5천 |
| 2026.10.02 | ₩68,684 | ₩68,858 | ₩68,604 | ₩68,832 | +0.21% | 1.3만 |
| 2026.10.01 | ₩68,322 | ₩68,655 | ₩68,054 | ₩68,631 | +0.45% | 1.6만 |
| 2026.09.30 | ₩69,220 | ₩69,220 | ₩68,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,623 |
| -0.86% |
| 1.4만 |
| 2026.09.29 | ₩69,287 | ₩69,287 | ₩68,805 | ₩68,974 | -0.45% | 2.8만 |
|---|
| 2026.09.28 | ₩69,542 | ₩69,642 | ₩69,307 | ₩69,317 | -0.32% | 1.2만 |
|---|
| 2026.09.25 | ₩69,153 | ₩69,767 | ₩69,153 | ₩69,752 | +0.87% | 5.9천 |
|---|
| 2026.09.24 | ₩70,158 | ₩70,223 | ₩69,866 | ₩69,904 | -0.36% | 1만 |
|---|
| 2026.09.23 | ₩70,493 | ₩70,587 | ₩70,042 | ₩70,042 | -0.64% | 2.3만 |
|---|
| 2026.09.22 | ₩71,056 | ₩71,056 | ₩70,225 | ₩70,413 | -0.91% | 2.8만 |
|---|
| 2026.09.21 | ₩71,143 | ₩71,143 | ₩70,795 | ₩70,946 | -0.28% | 7.8천 |
|---|
| 2026.09.18 | ₩71,432 | ₩71,432 | ₩71,028 | ₩71,164 | -0.38% | 1만 |
|---|
| 2026.09.17 | ₩71,834 | ₩71,887 | ₩71,411 | ₩71,700 | -0.19% | 9.3천 |
|---|
| 2026.09.16 | ₩72,544 | ₩72,544 | ₩71,358 | ₩71,615 | -1.28% | 1.1만 |
|---|
| 2026.09.15 | ₩72,531 | ₩72,866 | ₩72,457 | ₩72,705 | +0.24% | 2.1만 |
|---|
| 2026.09.14 | ₩72,745 | ₩73,013 | ₩72,484 | ₩72,611 | -0.18% | 1.5만 |
|---|
| 2026.09.11 | ₩72,464 | ₩72,705 | ₩72,403 | ₩72,565 | +0.14% | 1.2만 |
|---|
| 2026.09.10 | ₩72,691 | ₩72,691 | ₩72,035 | ₩72,141 | -0.76% | 2.1만 |
|---|
| 2026.09.09 | ₩72,222 | ₩72,288 | ₩71,994 | ₩72,268 | +0.06% | 2.7만 |
|---|
| 2026.09.08 | ₩72,531 | ₩72,691 | ₩72,320 | ₩72,320 | -0.29% | 5.3만 |
|---|
| 2026.09.04 | ₩72,705 | ₩72,886 | ₩72,638 | ₩72,720 | +0.02% | 6.7천 |
|---|
| 2026.09.03 | ₩73,241 | ₩75,318 | ₩73,207 | ₩73,207 | -0.05% | 7.9천 |
|---|
| 2026.09.02 | ₩72,732 | ₩73,136 | ₩72,636 | ₩72,915 | +0.25% | 2.2만 |
|---|
| 2026.09.01 | ₩72,859 | ₩72,919 | ₩72,464 | ₩72,528 | -0.45% | 1.1만 |
|---|
| 2026.08.31 | ₩72,584 | ₩72,658 | ₩72,383 | ₩72,477 | -0.15% | 1.2만 |
|---|
| 2026.08.28 | ₩72,892 | ₩72,892 | ₩72,492 | ₩72,681 | -0.29% | 4.3천 |
|---|
| 2026.08.27 | ₩72,450 | ₩72,611 | ₩72,390 | ₩72,395 | -0.08% | 1만 |
|---|
| 2026.08.26 | ₩73,013 | ₩73,214 | ₩73,013 | ₩73,034 | +0.03% | 6.4천 |
|---|
| 2026.08.25 | ₩73,053 | ₩73,107 | ₩72,892 | ₩73,081 | +0.04% | 1.7만 |
|---|
| 2026.08.24 | ₩72,906 | ₩73,341 | ₩72,906 | ₩73,268 | +0.50% | 9.3천 |
|---|
| 2026.08.21 | ₩72,959 | ₩73,053 | ₩72,732 | ₩72,898 | -0.08% | 7.2천 |
|---|
| 2026.08.20 | ₩73,040 | ₩73,227 | ₩72,557 | ₩72,560 | -0.66% | 1.3만 |
|---|
| 2026.08.19 | ₩73,294 | ₩73,778 | ₩73,087 | ₩73,087 | -0.28% | 1.3만 |
|---|
| 2026.08.18 | ₩73,214 | ₩73,241 | ₩72,939 | ₩73,107 | -0.15% | 2.1만 |
|---|
| 2026.08.17 | ₩73,040 | ₩73,213 | ₩72,758 | ₩72,758 | -0.39% | 2.2만 |
|---|
| 2026.08.14 | ₩73,160 | ₩73,388 | ₩73,160 | ₩73,311 | +0.21% | 6.5천 |
|---|
| 2026.08.13 | ₩73,321 | ₩73,402 | ₩72,839 | ₩73,194 | -0.17% | 1.2만 |
|---|
| 2026.08.12 | ₩72,651 | ₩72,980 | ₩72,537 | ₩72,925 | +0.38% | 8.8천 |
|---|
| 2026.08.11 | ₩72,464 | ₩72,933 | ₩72,464 | ₩72,693 | +0.32% | 2.5만 |
|---|
| 2026.08.10 | ₩72,061 | ₩72,598 | ₩72,061 | ₩72,536 | +0.66% | 1.2만 |
|---|
| 2026.08.07 | ₩71,767 | ₩72,265 | ₩71,693 | ₩72,181 | +0.58% | 7.7천 |
|---|
| 2026.08.06 | ₩72,477 | ₩72,477 | ₩71,753 | ₩71,954 | -0.72% | 2.4만 |
|---|
| 2026.08.05 | ₩72,450 | ₩72,450 | ₩71,843 | ₩72,048 | -0.55% | 1.3만 |
|---|
| 2026.08.04 | ₩71,217 | ₩72,142 | ₩71,050 | ₩72,017 | +1.12% | 8.1천 |
|---|
| 2026.08.03 | ₩71,150 | ₩71,362 | ₩71,150 | ₩71,362 | +0.30% | 6천 |
|---|
| 2026.07.31 | ₩70,989 | ₩71,009 | ₩70,386 | ₩70,940 | -0.07% | 1.1만 |
|---|
| 2026.07.30 | ₩70,989 | ₩70,989 | ₩70,280 | ₩70,839 | -0.21% | 9.2천 |
|---|
| 2026.07.29 | ₩71,901 | ₩71,901 | ₩71,110 | ₩71,178 | -1.00% | 1.1만 |
|---|
| 2026.07.28 | ₩71,887 | ₩72,169 | ₩71,753 | ₩72,020 | +0.18% | 1만 |
|---|
| 2026.07.27 | ₩70,963 | ₩71,485 | ₩70,963 | ₩71,264 | +0.42% | 1.2만 |
|---|
| 2026.07.24 | ₩70,426 | ₩71,083 | ₩70,426 | ₩71,083 | +0.93% | 8.6천 |
|---|
| 2026.07.23 | ₩70,534 | ₩70,614 | ₩70,145 | ₩70,227 | -0.44% | 8.2천 |
|---|
| 2026.07.22 | ₩70,654 | ₩71,016 | ₩70,654 | ₩70,762 | +0.15% | 8.6천 |
|---|
| 2026.07.21 | ₩70,212 | ₩70,480 | ₩69,937 | ₩70,400 | +0.27% | 1.3만 |
|---|
| 2026.07.20 | ₩70,413 | ₩70,413 | ₩69,931 | ₩70,038 | -0.53% | 1만 |
|---|
| 2026.07.17 | ₩70,735 | ₩71,244 | ₩70,286 | ₩70,353 | -0.54% | 4.9천 |
|---|
| 2026.07.16 | ₩70,413 | ₩70,641 | ₩70,252 | ₩70,641 | +0.32% | 1.3만 |
|---|
| 2026.07.15 | ₩70,105 | ₩70,179 | ₩69,810 | ₩70,065 | -0.06% | 1.1만 |
|---|
| 2026.07.14 | ₩70,212 | ₩70,567 | ₩69,931 | ₩70,105 | -0.15% | 1.8만 |
|---|
| 2026.07.13 | ₩70,708 | ₩70,802 | ₩70,473 | ₩70,708 | 0.00% | 4.2만 |
|---|
| 2026.07.10 | ₩70,239 | ₩70,346 | ₩70,071 | ₩70,268 | +0.04% | 8.1천 |
|---|
| 2026.07.09 | ₩69,957 | ₩70,252 | ₩69,870 | ₩69,971 | +0.02% | 1.9만 |
|---|
| 2026.07.08 | ₩70,735 | ₩70,735 | ₩69,882 | ₩69,882 | -1.20% | 1.1만 |
|---|
| 2026.07.07 | ₩70,922 | ₩70,956 | ₩70,504 | ₩70,686 | -0.33% | 2만 |
|---|
| 2026.07.06 | ₩70,333 | ₩70,333 | ₩69,937 | ₩70,221 | -0.16% | 2.2만 |
|---|
| 2026.07.02 | ₩69,917 | ₩70,118 | ₩69,609 | ₩70,118 | +0.29% | 1.2만 |
|---|
| 2026.07.01 | ₩68,979 | ₩69,770 | ₩68,979 | ₩69,319 | +0.49% | 4.2만 |
|---|
| 2026.06.30 | ₩69,046 | ₩69,046 | ₩68,691 | ₩68,753 | -0.43% | 1.5만 |
|---|
| 2026.06.29 | ₩69,663 | ₩69,663 | ₩69,090 | ₩69,176 | -0.70% | 1.3만 |
|---|
| 2026.06.26 | ₩69,582 | ₩69,676 | ₩69,140 | ₩69,299 | -0.41% | 4.8만 |
|---|
| 2026.06.25 | ₩69,488 | ₩70,132 | ₩69,285 | ₩69,348 | -0.20% | 1.9만 |
|---|
| 2026.06.24 | ₩69,569 | ₩69,582 | ₩69,214 | ₩69,476 | -0.13% | 1.1만 |
|---|
| 2026.06.23 | ₩69,167 | ₩69,475 | ₩68,698 | ₩69,440 | +0.40% | 1.1만 |
|---|
| 2026.06.22 | ₩68,979 | ₩69,220 | ₩68,845 | ₩68,929 | -0.07% | 4만 |
|---|
| 2026.06.18 | ₩69,663 | ₩69,663 | ₩68,919 | ₩68,944 | -1.03% | 8.5천 |
|---|
| 2026.06.17 | ₩70,091 | ₩70,359 | ₩69,180 | ₩69,328 | -1.09% | 6.2천 |
|---|
| 2026.06.16 | ₩70,011 | ₩70,279 | ₩70,011 | ₩70,078 | +0.10% | 9천 |
|---|
| 2026.06.15 | ₩69,797 | ₩70,089 | ₩69,648 | ₩69,648 | -0.21% | 1.6만 |
|---|
| 2026.06.12 | ₩69,462 | ₩69,864 | ₩69,462 | ₩69,734 | +0.39% | 1.3만 |
|---|
| 2026.06.11 | ₩68,510 | ₩69,328 | ₩68,510 | ₩69,086 | +0.84% | 1.5만 |
|---|
| 2026.06.10 | ₩68,872 | ₩69,059 | ₩68,550 | ₩68,577 | -0.43% | 1.3만 |
|---|
| 2026.06.09 | ₩68,832 | ₩68,925 | ₩68,443 | ₩68,849 | +0.03% | 1.3만 |
|---|
| 2026.06.08 | ₩68,805 | ₩68,939 | ₩68,497 | ₩68,526 | -0.41% | 2.2만 |
|---|
| 2026.06.05 | ₩69,193 | ₩69,193 | ₩68,678 | ₩68,797 | -0.57% | 2.2만 |
|---|
| 2026.06.04 | ₩69,033 | ₩69,287 | ₩68,986 | ₩69,058 | +0.04% | 1.6만 |
|---|
| 2026.06.03 | ₩68,443 | ₩68,617 | ₩68,336 | ₩68,364 | -0.12% | 2.1만 |
|---|
| 2026.06.02 | ₩68,255 | ₩68,805 | ₩68,235 | ₩68,682 | +0.62% | 1.3만 |
|---|
| 2026.06.01 | ₩68,188 | ₩68,470 | ₩68,188 | ₩68,389 | +0.29% | 8.4천 |
|---|
| 2026.05.29 | ₩68,108 | ₩68,269 | ₩68,033 | ₩68,137 | +0.04% | 7.4천 |
|---|
| 2026.05.28 | ₩67,532 | ₩67,880 | ₩67,532 | ₩67,764 | +0.34% | 1.6만 |
|---|
| 2026.05.27 | ₩67,813 | ₩67,873 | ₩67,541 | ₩67,585 | -0.34% | 8.7천 |
|---|
| 2026.05.26 | ₩68,108 | ₩68,155 | ₩67,619 | ₩67,706 | -0.59% | 1.3만 |
|---|
| 2026.05.22 | ₩67,505 | ₩68,167 | ₩67,505 | ₩68,028 | +0.77% | 6.6천 |
|---|
| 2026.05.21 | ₩67,143 | ₩67,368 | ₩66,848 | ₩67,368 | +0.34% | 7.4천 |
|---|
| 2026.05.20 | ₩67,156 | ₩67,384 | ₩66,902 | ₩67,308 | +0.23% | 1.1만 |
|---|
| 2026.05.19 | ₩66,929 | ₩67,329 | ₩66,781 | ₩67,065 | +0.20% | 2.3만 |
|---|
| 2026.05.18 | ₩66,634 | ₩67,194 | ₩66,634 | ₩67,194 | +0.84% | 7.4천 |
|---|
| 2026.05.15 | ₩66,848 | ₩66,848 | ₩66,486 | ₩66,559 | -0.43% | 1.8만 |
|---|
| 2026.05.14 | ₩66,902 | ₩67,009 | ₩66,768 | ₩66,788 | -0.17% | 1.7만 |
|---|
| 2026.05.13 | ₩67,130 | ₩67,130 | ₩66,513 | ₩66,636 | -0.73% | 1.9만 |
|---|
| 2026.05.12 | ₩66,848 | ₩67,290 | ₩66,500 | ₩67,223 | +0.56% | 1.8만 |
|---|
| 2026.05.11 | ₩66,969 | ₩67,170 | ₩66,774 | ₩66,904 | -0.10% | 2.2만 |
|---|
| 2026.05.08 | ₩67,237 | ₩67,237 | ₩66,793 | ₩66,793 | -0.66% | 1.4만 |
|---|
| 2026.05.07 | ₩67,156 | ₩67,352 | ₩66,922 | ₩67,025 | -0.20% | 1.4만 |
|---|
| 2026.05.06 | ₩67,532 | ₩67,639 | ₩67,344 | ₩67,520 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩67,103 | ₩67,451 | ₩66,828 | ₩67,235 | +0.20% | 2만 |
|---|
| 2026.05.04 | ₩67,411 | ₩67,451 | ₩66,902 | ₩66,913 | -0.74% | 1.9만 |
|---|
| 2026.05.01 | ₩68,162 | ₩68,162 | ₩67,558 | ₩67,664 | -0.73% | 1.7만 |
|---|
| 2026.04.30 | ₩67,143 | ₩68,054 | ₩66,942 | ₩68,054 | +1.36% | 1.2만 |
|---|
| 2026.04.29 | ₩66,915 | ₩67,168 | ₩66,805 | ₩67,140 | +0.34% | 2.3만 |
|---|
| 2026.04.28 | ₩67,304 | ₩67,311 | ₩66,942 | ₩67,067 | -0.35% | 7.1천 |
|---|
| 2026.04.27 | ₩66,714 | ₩67,096 | ₩66,714 | ₩66,855 | +0.21% | 1.3만 |
|---|
| 2026.04.24 | ₩67,384 | ₩67,384 | ₩66,620 | ₩66,737 | -0.96% | 1.1만 |
|---|
| 2026.04.23 | ₩67,250 | ₩67,407 | ₩67,069 | ₩67,244 | -0.01% | 1.7만 |
|---|
| 2026.04.22 | ₩67,894 | ₩67,894 | ₩67,156 | ₩67,264 | -0.93% | 3.1만 |
|---|
| 2026.04.21 | ₩67,907 | ₩68,108 | ₩67,489 | ₩67,489 | -0.62% | 1.2만 |
|---|
| 2026.04.20 | ₩67,438 | ₩67,692 | ₩67,438 | ₩67,592 | +0.23% | 1.5만 |
|---|
| 2026.04.17 | ₩66,929 | ₩67,639 | ₩66,929 | ₩67,446 | +0.77% | 1.1만 |
|---|
| 2026.04.16 | ₩67,056 | ₩67,197 | ₩66,902 | ₩67,036 | -0.03% | 2.6만 |
|---|
| 2026.04.15 | ₩66,955 | ₩66,955 | ₩66,466 | ₩66,659 | -0.44% | 1.2만 |
|---|
| 2026.04.14 | ₩66,862 | ₩66,942 | ₩66,620 | ₩66,791 | -0.11% | 2.3만 |
|---|
| 2026.04.13 | ₩66,205 | ₩67,032 | ₩66,198 | ₩67,032 | +1.25% | 2.3만 |
|---|
| 2026.04.10 | ₩67,049 | ₩67,049 | ₩66,372 | ₩66,388 | -0.99% | 1.1만 |
|---|
| 2026.04.09 | ₩66,902 | ₩67,237 | ₩66,862 | ₩67,156 | +0.38% | 1.3만 |
|---|
| 2026.04.08 | ₩66,982 | ₩67,051 | ₩66,754 | ₩67,051 | +0.10% | 1.3만 |
|---|
| 2026.04.07 | ₩66,178 | ₩66,379 | ₩66,044 | ₩66,139 | -0.06% | 1.7만 |
|---|
| 2026.04.06 | ₩65,655 | ₩66,245 | ₩65,655 | ₩66,187 | +0.81% | 1.6만 |
|---|
| 2026.04.02 | ₩65,361 | ₩65,783 | ₩65,361 | ₩65,777 | +0.64% | 2.2만 |
|---|
| 2026.04.01 | ₩65,937 | ₩65,937 | ₩65,562 | ₩65,663 | -0.41% | 1.7만 |
|---|
| 2026.03.31 | ₩65,669 | ₩65,997 | ₩65,361 | ₩65,869 | +0.30% | 2.4만 |
|---|
| 2026.03.30 | ₩65,441 | ₩65,709 | ₩64,959 | ₩65,103 | -0.52% | 1.6만 |
|---|
| 2026.03.27 | ₩65,588 | ₩65,642 | ₩64,784 | ₩64,905 | -1.04% | 2.7만 |
|---|
| 2026.03.26 | ₩65,990 | ₩66,138 | ₩65,655 | ₩65,680 | -0.47% | 2.5만 |
|---|
| 2026.03.25 | ₩66,473 | ₩66,486 | ₩65,950 | ₩66,174 | -0.45% | 2.2만 |
|---|
| 2026.03.24 | ₩65,361 | ₩66,486 | ₩65,361 | ₩66,048 | +1.05% | 1.2만 |
|---|
| 2026.03.23 | ₩65,830 | ₩66,272 | ₩65,669 | ₩65,806 | -0.04% | 9.8천 |
|---|
| 2026.03.20 | ₩65,495 | ₩65,709 | ₩65,079 | ₩65,170 | -0.50% | 1.5만 |
|---|
| 2026.03.19 | ₩65,508 | ₩65,630 | ₩65,146 | ₩65,503 | -0.01% | 1.5만 |
|---|
| 2026.03.18 | ₩66,071 | ₩66,258 | ₩65,454 | ₩65,454 | -0.93% | 1.4만 |
|---|
| 2026.03.17 | ₩66,607 | ₩66,808 | ₩66,339 | ₩66,379 | -0.34% | 1.7만 |
|---|
| 2026.03.16 | ₩66,071 | ₩66,326 | ₩65,937 | ₩66,127 | +0.09% | 2.2만 |
|---|
| 2026.03.13 | ₩65,722 | ₩66,151 | ₩65,629 | ₩65,712 | -0.02% | 1.3만 |
|---|
| 2026.03.12 | ₩65,736 | ₩66,084 | ₩65,575 | ₩65,655 | -0.12% | 3.1만 |
|---|
| 2026.03.11 | ₩66,165 | ₩66,205 | ₩65,816 | ₩66,138 | -0.04% | 8.6천 |
|---|
| 2026.03.10 | ₩66,701 | ₩66,808 | ₩66,245 | ₩66,245 | -0.68% | 1.1만 |
|---|
| 2026.03.09 | ₩66,473 | ₩66,835 | ₩65,655 | ₩66,687 | +0.32% | 8.5천 |
|---|
| 2026.03.06 | ₩66,781 | ₩67,036 | ₩66,071 | ₩67,036 | +0.38% | 1.3만 |
|---|
| 2026.03.05 | ₩67,585 | ₩67,867 | ₩67,038 | ₩67,384 | -0.30% | 3.2만 |
|---|
| 2026.03.04 | ₩67,719 | ₩67,927 | ₩67,374 | ₩67,877 | +0.23% | 8.6만 |
|---|
| 2026.03.03 | ₩67,250 | ₩67,947 | ₩66,875 | ₩67,789 | +0.80% | 1.5만 |
|---|
| 2026.03.02 | ₩67,974 | ₩68,456 | ₩67,840 | ₩68,188 | +0.32% | 8.3천 |
|---|
| 2026.02.27 | ₩68,054 | ₩68,188 | ₩67,625 | ₩68,105 | +0.07% | 1.2만 |
|---|
| 2026.02.26 | ₩68,242 | ₩68,550 | ₩68,222 | ₩68,309 | +0.10% | 1.5만 |
|---|
| 2026.02.25 | ₩68,148 | ₩68,282 | ₩67,672 | ₩68,172 | +0.04% | 4.1만 |
|---|
| 2026.02.24 | ₩67,867 | ₩68,128 | ₩67,760 | ₩68,010 | +0.21% | 2만 |
|---|
| 2026.02.23 | ₩68,443 | ₩68,858 | ₩67,625 | ₩67,733 | -1.04% | 5.4만 |
|---|
| 2026.02.20 | ₩68,389 | ₩68,684 | ₩68,202 | ₩68,684 | +0.43% | 1.9만 |
|---|
| 2026.02.19 | ₩68,336 | ₩68,631 | ₩68,249 | ₩68,403 | +0.10% | 2.1만 |
|---|
| 2026.02.18 | ₩68,443 | ₩68,644 | ₩68,281 | ₩68,523 | +0.12% | 5만 |
|---|
| 2026.02.17 | ₩68,403 | ₩68,558 | ₩67,947 | ₩68,119 | -0.42% | 2.4만 |
|---|
| 2026.02.13 | ₩67,867 | ₩68,590 | ₩67,719 | ₩68,403 | +0.79% | 6.9천 |
|---|
| 2026.02.12 | ₩69,100 | ₩69,344 | ₩67,918 | ₩67,918 | -1.71% | 1.8만 |
|---|
| 2026.02.11 | ₩69,019 | ₩69,299 | ₩68,818 | ₩68,885 | -0.19% | 2.4만 |
|---|
| 2026.02.10 | ₩68,912 | ₩69,033 | ₩68,617 | ₩68,899 | -0.02% | 1.2만 |
|---|
| 2026.02.09 | ₩68,684 | ₩68,845 | ₩68,403 | ₩68,735 | +0.07% | 2.5만 |
|---|
| 2026.02.06 | ₩67,894 | ₩68,757 | ₩67,894 | ₩68,757 | +1.27% | 2만 |
|---|
| 2026.02.05 | ₩67,625 | ₩67,625 | ₩67,170 | ₩67,467 | -0.23% | 1.7만 |
|---|
| 2026.02.04 | ₩67,639 | ₩68,101 | ₩67,639 | ₩67,950 | +0.46% | 2.6만 |
|---|
| 2026.02.03 | ₩66,888 | ₩67,424 | ₩66,748 | ₩67,290 | +0.60% | 2.7만 |
|---|
| 2026.02.02 | ₩66,165 | ₩66,862 | ₩66,165 | ₩66,795 | +0.95% | 1.5만 |
|---|
| 2026.01.30 | ₩66,138 | ₩66,493 | ₩65,816 | ₩66,493 | +0.54% | 7.4천 |
|---|
| 2026.01.29 | ₩66,165 | ₩66,326 | ₩65,944 | ₩66,202 | +0.06% | 9천 |
|---|
| 2026.01.28 | ₩65,320 | ₩65,657 | ₩65,267 | ₩65,535 | +0.33% | 1.6만 |
|---|
| 2026.01.27 | ₩65,441 | ₩65,473 | ₩65,173 | ₩65,454 | +0.02% | 1만 |
|---|
| 2026.01.26 | ₩65,736 | ₩65,964 | ₩65,562 | ₩65,926 | +0.29% | 1.5만 |
|---|
| 2026.01.23 | ₩65,910 | ₩66,915 | ₩65,387 | ₩65,642 | -0.41% | 1.9만 |
|---|
| 2026.01.22 | ₩65,923 | ₩66,191 | ₩65,843 | ₩65,917 | -0.01% | 1.6만 |
|---|
| 2026.01.21 | ₩65,227 | ₩65,763 | ₩65,227 | ₩65,607 | +0.58% | 1.3만 |
|---|
| 2026.01.20 | ₩65,280 | ₩65,401 | ₩64,784 | ₩64,905 | -0.57% | 8.6천 |
|---|
| 2026.01.16 | ₩65,856 | ₩65,883 | ₩65,696 | ₩65,696 | -0.24% | 1.7만 |
|---|
| 2026.01.15 | ₩65,722 | ₩65,981 | ₩65,662 | ₩65,736 | +0.02% | 2만 |
|---|
| 2026.01.14 | ₩65,173 | ₩65,669 | ₩65,173 | ₩65,642 | +0.72% | 2.3만 |
|---|
| 2026.01.13 | ₩65,803 | ₩65,803 | ₩65,206 | ₩65,387 | -0.63% | 1.7만 |
|---|
| 2026.01.12 | ₩65,468 | ₩65,575 | ₩65,322 | ₩65,562 | +0.14% | 3.1만 |
|---|
| 2026.01.09 | ₩65,655 | ₩65,950 | ₩65,578 | ₩65,819 | +0.25% | 2.8만 |
|---|
| 2026.01.08 | ₩64,382 | ₩65,555 | ₩64,382 | ₩65,508 | +1.75% | 1.3만 |
|---|
| 2026.01.07 | ₩65,481 | ₩65,481 | ₩64,286 | ₩64,286 | -1.83% | 1.6만 |
|---|
| 2026.01.06 | ₩65,039 | ₩65,441 | ₩65,039 | ₩65,342 | +0.47% | 1.7만 |
|---|
| 2026.01.05 | ₩64,422 | ₩65,346 | ₩64,422 | ₩65,173 | +1.16% | 9.7천 |
|---|
| 2026.01.02 | ₩63,632 | ₩64,315 | ₩63,632 | ₩64,106 | +0.75% | 7.1천 |
|---|
| 2025.12.31 | ₩63,980 | ₩63,980 | ₩63,632 | ₩63,645 | -0.52% | 3.5천 |
|---|
| 2025.12.30 | ₩64,061 | ₩64,141 | ₩63,996 | ₩64,101 | +0.06% | 5.6천 |
|---|
| 2025.12.29 | ₩64,369 | ₩64,449 | ₩64,047 | ₩64,063 | -0.47% | 7.8천 |
|---|
| 2025.12.26 | ₩64,409 | ₩64,409 | ₩64,074 | ₩64,305 | -0.16% | 1.1만 |
|---|
| 2025.12.24 | ₩64,101 | ₩64,369 | ₩64,101 | ₩64,342 | +0.38% | 3.2천 |
|---|
| 2025.12.23 | ₩63,860 | ₩64,141 | ₩63,860 | ₩64,047 | +0.29% | 2.1만 |
|---|
| 2025.12.22 | ₩63,578 | ₩63,980 | ₩63,578 | ₩63,956 | +0.59% | 9.2천 |
|---|
| 2025.12.19 | ₩63,324 | ₩63,739 | ₩63,324 | ₩63,484 | +0.25% | 1.8만 |
|---|
| 2025.12.18 | ₩63,886 | ₩63,953 | ₩63,315 | ₩63,458 | -0.67% | 1.7만 |
|---|
| 2025.12.17 | ₩64,154 | ₩64,315 | ₩63,915 | ₩64,007 | -0.23% | 1.9만 |
|---|
| 2025.12.16 | ₩64,731 | ₩64,731 | ₩63,920 | ₩64,061 | -1.04% | 1.5만 |
|---|
| 2025.12.15 | ₩64,583 | ₩64,771 | ₩64,459 | ₩64,717 | +0.21% | 3.7만 |
|---|
| 2025.12.12 | ₩64,825 | ₩64,825 | ₩64,382 | ₩64,516 | -0.48% | 1.4만 |
|---|
| 2025.12.11 | ₩63,819 | ₩64,610 | ₩63,819 | ₩64,543 | +1.13% | 1만 |
|---|
| 2025.12.10 | ₩63,082 | ₩63,900 | ₩62,975 | ₩63,752 | +1.06% | 2.5만 |
|---|
| 2025.12.09 | ₩63,189 | ₩63,429 | ₩62,873 | ₩62,873 | -0.50% | 1.1만 |
|---|
| 2025.12.08 | ₩63,256 | ₩63,310 | ₩62,975 | ₩63,010 | -0.39% | 1.4만 |
|---|
| 2025.12.05 | ₩63,350 | ₩63,705 | ₩63,324 | ₩63,324 | -0.04% | 9.9천 |
|---|
| 2025.12.04 | ₩63,377 | ₩63,605 | ₩63,311 | ₩63,484 | +0.17% | 1.6만 |
|---|
| 2025.12.03 | ₩62,814 | ₩63,498 | ₩62,814 | ₩62,975 | +0.26% | 2.1만 |
|---|
| 2025.12.02 | ₩62,828 | ₩62,861 | ₩62,519 | ₩62,640 | -0.30% | 2.1만 |
|---|
| 2025.12.01 | ₩63,156 | ₩63,243 | ₩62,734 | ₩62,854 | -0.48% | 1.6만 |
|---|
| 2025.11.28 | ₩63,055 | ₩63,242 | ₩62,988 | ₩63,163 | +0.17% | 5.9천 |
|---|
| 2025.11.26 | ₩62,345 | ₩63,015 | ₩62,345 | ₩62,718 | +0.60% | 4만 |
|---|
| 2025.11.25 | ₩61,608 | ₩62,328 | ₩61,608 | ₩62,211 | +0.98% | 2.2만 |
|---|
| 2025.11.24 | ₩61,702 | ₩61,755 | ₩61,461 | ₩61,487 | -0.35% | 2만 |
|---|
| 2025.11.21 | ₩61,032 | ₩61,876 | ₩60,777 | ₩61,580 | +0.90% | 1.7만 |
|---|
| 2025.11.20 | ₩61,755 | ₩62,036 | ₩60,750 | ₩60,750 | -1.63% | 2.8만 |
|---|
| 2025.11.19 | ₩61,193 | ₩61,380 | ₩61,033 | ₩61,166 | -0.04% | 1.8만 |
|---|
| 2025.11.18 | ₩61,260 | ₩61,601 | ₩61,032 | ₩61,297 | +0.06% | 1.8만 |
|---|
| 2025.11.17 | ₩62,198 | ₩62,251 | ₩61,340 | ₩61,394 | -1.29% | 1.7만 |
|---|
| 2025.11.14 | ₩62,064 | ₩62,486 | ₩62,010 | ₩62,305 | +0.39% | 1.4만 |
|---|
| 2025.11.13 | ₩63,015 | ₩63,136 | ₩62,385 | ₩62,466 | -0.87% | 2.9만 |
|---|
| 2025.11.12 | ₩62,868 | ₩63,404 | ₩62,868 | ₩63,055 | +0.30% | 4.8만 |
|---|
| 2025.11.11 | ₩62,546 | ₩63,082 | ₩62,533 | ₩62,801 | +0.41% | 2.1만 |
|---|
| 2025.11.10 | ₩62,426 | ₩62,426 | ₩61,890 | ₩62,316 | -0.18% | 1.4만 |
|---|
| 2025.11.07 | ₩61,836 | ₩62,265 | ₩61,683 | ₩62,254 | +0.68% | 2.1만 |
|---|
| 2025.11.06 | ₩62,292 | ₩62,292 | ₩61,802 | ₩61,918 | -0.60% | 2.9만 |
|---|
| 2025.11.05 | ₩61,916 | ₩62,262 | ₩61,818 | ₩62,117 | +0.32% | 8.8천 |
|---|
| 2025.11.04 | ₩61,769 | ₩62,076 | ₩61,635 | ₩61,895 | +0.20% | 1.9만 |
|---|
| 2025.11.03 | ₩62,305 | ₩62,305 | ₩61,568 | ₩62,021 | -0.46% | 3.3만 |
|---|
| 2025.10.31 | ₩62,117 | ₩62,669 | ₩62,050 | ₩62,436 | +0.51% | 12.3만 |
|---|
| 2025.10.30 | ₩62,171 | ₩62,975 | ₩62,171 | ₩62,385 | +0.34% | 1.6만 |
|---|
| 2025.10.29 | ₩62,975 | ₩63,109 | ₩62,385 | ₩62,545 | -0.68% | 13.2만 |
|---|
| 2025.10.28 | ₩62,988 | ₩63,256 | ₩62,921 | ₩62,921 | -0.11% | 1.4만 |
|---|
| 2025.10.27 | ₩63,109 | ₩63,283 | ₩62,923 | ₩63,283 | +0.28% | 2.3만 |
|---|
| 2025.10.24 | ₩62,868 | ₩62,955 | ₩62,720 | ₩62,817 | -0.08% | 1만 |
|---|
| 2025.10.23 | ₩62,144 | ₩62,479 | ₩62,119 | ₩62,375 | +0.37% | 1.1만 |
|---|
| 2025.10.22 | ₩62,318 | ₩62,345 | ₩61,974 | ₩62,238 | -0.13% | 9.4천 |
|---|
| 2025.10.21 | ₩62,399 | ₩62,679 | ₩62,399 | ₩62,412 | +0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩62,010 | ₩62,546 | ₩62,010 | ₩62,527 | +0.83% | 6천 |
|---|
| 2025.10.17 | ₩61,729 | ₩62,091 | ₩61,591 | ₩61,916 | +0.30% | 1.3만 |
|---|
| 2025.10.16 | ₩62,184 | ₩62,251 | ₩61,341 | ₩61,554 | -1.01% | 2.3만 |
|---|
| 2025.10.15 | ₩62,412 | ₩62,694 | ₩61,943 | ₩62,171 | -0.39% | 1.5만 |
|---|
| 2025.10.14 | ₩61,032 | ₩62,300 | ₩61,032 | ₩62,034 | +1.64% | 1.5만 |
|---|
| 2025.10.13 | ₩61,139 | ₩61,487 | ₩61,139 | ₩61,308 | +0.28% | 1.3만 |
|---|
| 2025.10.10 | ₩61,863 | ₩62,144 | ₩60,748 | ₩60,791 | -1.73% | 1.9만 |
|---|