시장 데이터를 불러오는 중
전체 종목
Columbia International Equity Income ETF 과거 주가
Columbia International Equity Income ETF · INEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia International Equity Income ETF · INEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,282 | ₩52,481 | ₩52,176 | ₩52,456 | +0.33% | 1만 |
| 2026.10.08 | ₩51,973 | ₩52,300 | ₩51,973 | ₩52,174 | +0.39% | 1.4만 |
| 2026.10.07 | ₩52,255 | ₩52,483 | ₩52,255 | ₩52,388 | +0.25% | 17.2만 |
| 2026.10.06 | ₩53,100 | ₩53,180 | ₩53,078 | ₩53,078 | -0.04% | 7.3천 |
| 2026.10.05 | ₩52,825 | ₩52,937 | ₩52,825 | ₩52,932 | +0.20% | 3.2천 |
| 2026.10.02 | ₩52,858 | ₩52,885 | ₩52,543 | ₩52,830 | -0.05% | 1.3만 |
| 2026.10.01 | ₩52,966 | ₩52,966 | ₩52,174 | ₩52,240 | -1.37% | 13만 |
| 2026.09.30 | ₩53,581 | ₩53,636 | ₩53,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,184 |
| -0.74% |
| 6.4천 |
| 2026.09.29 | ₩53,515 | ₩53,636 | ₩53,220 | ₩53,467 | -0.09% | 9.8천 |
|---|
| 2026.09.28 | ₩54,239 | ₩54,320 | ₩54,038 | ₩54,306 | +0.12% | 4.8천 |
|---|
| 2026.09.25 | ₩54,266 | ₩54,481 | ₩54,078 | ₩54,379 | +0.21% | 8.2천 |
|---|
| 2026.09.24 | ₩54,373 | ₩54,373 | ₩54,243 | ₩54,243 | -0.24% | 2천 |
|---|
| 2026.09.23 | ₩54,829 | ₩54,923 | ₩54,467 | ₩54,556 | -0.50% | 2.1천 |
|---|
| 2026.09.22 | ₩55,386 | ₩55,661 | ₩55,218 | ₩55,500 | +0.21% | 4천 |
|---|
| 2026.09.21 | ₩55,326 | ₩55,513 | ₩55,244 | ₩55,410 | +0.15% | 8.9천 |
|---|
| 2026.09.18 | ₩55,057 | ₩55,057 | ₩54,816 | ₩54,977 | -0.15% | 7.5천 |
|---|
| 2026.09.17 | ₩55,728 | ₩55,929 | ₩55,694 | ₩55,721 | -0.01% | 9.1천 |
|---|
| 2026.09.16 | ₩55,688 | ₩55,795 | ₩54,977 | ₩55,204 | -0.87% | 3.1천 |
|---|
| 2026.09.15 | ₩55,433 | ₩55,486 | ₩55,352 | ₩55,468 | +0.06% | 3.9천 |
|---|
| 2026.09.14 | ₩55,708 | ₩56,036 | ₩55,701 | ₩55,866 | +0.28% | 7.1천 |
|---|
| 2026.09.11 | ₩56,358 | ₩56,358 | ₩56,157 | ₩56,207 | -0.27% | 6.5천 |
|---|
| 2026.09.10 | ₩55,795 | ₩55,795 | ₩55,426 | ₩55,488 | -0.55% | 6.9천 |
|---|
| 2026.09.09 | ₩56,386 | ₩56,479 | ₩56,184 | ₩56,194 | -0.34% | 3.8천 |
|---|
| 2026.09.08 | ₩56,894 | ₩57,002 | ₩56,707 | ₩56,708 | -0.33% | 5.4천 |
|---|
| 2026.09.04 | ₩56,908 | ₩57,042 | ₩56,854 | ₩56,953 | +0.08% | 3.2천 |
|---|
| 2026.09.03 | ₩57,055 | ₩57,189 | ₩57,055 | ₩57,100 | +0.08% | 2.9천 |
|---|
| 2026.09.02 | ₩56,184 | ₩56,256 | ₩56,097 | ₩56,256 | +0.13% | 2.7천 |
|---|
| 2026.09.01 | ₩56,278 | ₩56,278 | ₩55,862 | ₩55,873 | -0.72% | 9.2천 |
|---|
| 2026.08.31 | ₩56,170 | ₩56,170 | ₩55,983 | ₩56,054 | -0.21% | 4.8천 |
|---|
| 2026.08.28 | ₩56,371 | ₩56,452 | ₩56,130 | ₩56,200 | -0.30% | 1.2만 |
|---|
| 2026.08.27 | ₩56,304 | ₩56,304 | ₩55,929 | ₩56,111 | -0.34% | 6.9천 |
|---|
| 2026.08.26 | ₩56,613 | ₩56,613 | ₩56,371 | ₩56,377 | -0.42% | 7.9천 |
|---|
| 2026.08.25 | ₩56,693 | ₩56,764 | ₩56,653 | ₩56,764 | +0.13% | 2.2천 |
|---|
| 2026.08.24 | ₩56,371 | ₩56,613 | ₩56,371 | ₩56,594 | +0.39% | 5.2천 |
|---|
| 2026.08.21 | ₩56,586 | ₩56,653 | ₩56,412 | ₩56,497 | -0.16% | 6.6천 |
|---|
| 2026.08.20 | ₩55,916 | ₩56,083 | ₩55,916 | ₩55,992 | +0.14% | 3천 |
|---|
| 2026.08.19 | ₩56,130 | ₩56,130 | ₩56,036 | ₩56,050 | -0.14% | 1.1천 |
|---|
| 2026.08.18 | ₩55,835 | ₩55,869 | ₩55,629 | ₩55,629 | -0.37% | 3.8천 |
|---|
| 2026.08.17 | ₩55,822 | ₩55,929 | ₩55,661 | ₩55,708 | -0.20% | 2만 |
|---|
| 2026.08.14 | ₩55,996 | ₩56,264 | ₩55,949 | ₩55,980 | -0.03% | 1.7만 |
|---|
| 2026.08.13 | ₩55,848 | ₩56,693 | ₩55,781 | ₩55,850 | +0.00% | 8천 |
|---|
| 2026.08.12 | ₩55,940 | ₩56,211 | ₩55,701 | ₩55,771 | -0.30% | 5.1천 |
|---|
| 2026.08.11 | ₩55,916 | ₩56,063 | ₩55,768 | ₩55,838 | -0.14% | 5.7천 |
|---|
| 2026.08.10 | ₩55,862 | ₩56,036 | ₩55,822 | ₩55,847 | -0.03% | 8.5천 |
|---|
| 2026.08.07 | ₩56,170 | ₩56,345 | ₩56,170 | ₩56,294 | +0.22% | 4.3천 |
|---|
| 2026.08.06 | ₩55,949 | ₩55,949 | ₩55,650 | ₩55,755 | -0.35% | 1.7만 |
|---|
| 2026.08.05 | ₩55,446 | ₩55,473 | ₩55,386 | ₩55,386 | -0.11% | 5.8천 |
|---|
| 2026.08.04 | ₩55,245 | ₩55,536 | ₩55,245 | ₩55,536 | +0.53% | 1.7천 |
|---|
| 2026.08.03 | ₩55,084 | ₩55,218 | ₩55,071 | ₩55,161 | +0.14% | 4.2천 |
|---|
| 2026.07.31 | ₩54,588 | ₩55,057 | ₩54,454 | ₩55,057 | +0.86% | 4.7천 |
|---|
| 2026.07.30 | ₩54,803 | ₩55,395 | ₩54,803 | ₩55,395 | +1.08% | 3.9천 |
|---|
| 2026.07.29 | ₩54,239 | ₩54,595 | ₩54,038 | ₩54,233 | -0.01% | 9.8천 |
|---|
| 2026.07.28 | ₩53,893 | ₩54,266 | ₩53,893 | ₩54,061 | +0.31% | 1.6만 |
|---|
| 2026.07.27 | ₩53,851 | ₩53,965 | ₩53,703 | ₩53,930 | +0.15% | 1.5만 |
|---|
| 2026.07.24 | ₩53,408 | ₩53,636 | ₩53,395 | ₩53,538 | +0.24% | 1.6만 |
|---|
| 2026.07.23 | ₩52,872 | ₩54,776 | ₩52,842 | ₩52,929 | +0.11% | 4.4만 |
|---|
| 2026.07.22 | ₩53,851 | ₩53,904 | ₩53,676 | ₩53,735 | -0.21% | 7.1천 |
|---|
| 2026.07.21 | ₩53,234 | ₩53,649 | ₩53,234 | ₩53,505 | +0.51% | 2.3만 |
|---|
| 2026.07.20 | ₩53,086 | ₩54,313 | ₩52,979 | ₩53,010 | -0.14% | 1.2만 |
|---|
| 2026.07.17 | ₩52,979 | ₩53,328 | ₩52,979 | ₩53,287 | +0.58% | 3.5만 |
|---|
| 2026.07.16 | ₩53,126 | ₩53,301 | ₩53,126 | ₩53,176 | +0.09% | 9.3천 |
|---|
| 2026.07.15 | ₩53,354 | ₩53,569 | ₩53,274 | ₩53,470 | +0.22% | 7.5천 |
|---|
| 2026.07.14 | ₩53,421 | ₩53,475 | ₩53,033 | ₩53,105 | -0.59% | 1.3만 |
|---|
| 2026.07.13 | ₩52,912 | ₩52,952 | ₩52,617 | ₩52,637 | -0.52% | 3.6만 |
|---|
| 2026.07.10 | ₩52,684 | ₩52,972 | ₩52,684 | ₩52,972 | +0.55% | 8.6천 |
|---|
| 2026.07.09 | ₩52,215 | ₩52,476 | ₩52,161 | ₩52,368 | +0.29% | 1.1만 |
|---|
| 2026.07.08 | ₩52,241 | ₩52,309 | ₩51,953 | ₩52,309 | +0.13% | 11.8만 |
|---|
| 2026.07.07 | ₩53,033 | ₩53,126 | ₩52,885 | ₩52,901 | -0.25% | 3.2천 |
|---|
| 2026.07.06 | ₩52,872 | ₩52,992 | ₩52,657 | ₩52,953 | +0.15% | 6.2천 |
|---|
| 2026.07.02 | ₩52,349 | ₩52,630 | ₩52,309 | ₩52,518 | +0.32% | 8천 |
|---|
| 2026.07.01 | ₩51,424 | ₩51,598 | ₩51,289 | ₩51,521 | +0.19% | 1.1만 |
|---|
| 2026.06.30 | ₩51,464 | ₩51,678 | ₩51,397 | ₩51,669 | +0.40% | 1.4만 |
|---|
| 2026.06.29 | ₩50,431 | ₩51,689 | ₩50,431 | ₩51,588 | +2.29% | 4.3천 |
|---|
| 2026.06.26 | ₩51,437 | ₩51,678 | ₩51,437 | ₩51,544 | +0.21% | 6천 |
|---|
| 2026.06.25 | ₩51,477 | ₩51,719 | ₩51,477 | ₩51,521 | +0.09% | 1.4만 |
|---|
| 2026.06.24 | ₩52,228 | ₩52,349 | ₩52,127 | ₩52,272 | +0.08% | 1.8만 |
|---|
| 2026.06.23 | ₩52,577 | ₩52,671 | ₩52,443 | ₩52,456 | -0.23% | 8천 |
|---|
| 2026.06.22 | ₩52,979 | ₩53,120 | ₩52,845 | ₩52,958 | -0.04% | 1.2만 |
|---|
| 2026.06.18 | ₩53,448 | ₩53,582 | ₩53,160 | ₩53,242 | -0.39% | 1.8만 |
|---|
| 2026.06.17 | ₩54,025 | ₩54,076 | ₩53,274 | ₩53,366 | -1.22% | 1.8만 |
|---|
| 2026.06.16 | ₩53,904 | ₩54,132 | ₩53,810 | ₩53,836 | -0.13% | 1.4만 |
|---|
| 2026.06.15 | ₩53,743 | ₩53,851 | ₩53,526 | ₩53,527 | -0.40% | 1만 |
|---|
| 2026.06.12 | ₩53,515 | ₩53,743 | ₩53,234 | ₩53,565 | +0.09% | 4만 |
|---|
| 2026.06.11 | ₩52,644 | ₩53,273 | ₩52,376 | ₩53,273 | +1.19% | 9.5천 |
|---|
| 2026.06.10 | ₩52,376 | ₩52,952 | ₩52,081 | ₩52,121 | -0.49% | 3.8만 |
|---|
| 2026.06.09 | ₩52,925 | ₩52,925 | ₩52,282 | ₩52,500 | -0.80% | 1.6만 |
|---|
| 2026.06.08 | ₩52,791 | ₩52,872 | ₩52,416 | ₩52,671 | -0.23% | 2만 |
|---|
| 2026.06.05 | ₩52,858 | ₩53,094 | ₩52,255 | ₩52,278 | -1.10% | 1.6만 |
|---|
| 2026.06.04 | ₩53,556 | ₩53,743 | ₩53,247 | ₩53,392 | -0.31% | 1.3만 |
|---|
| 2026.06.03 | ₩53,502 | ₩53,569 | ₩53,287 | ₩53,381 | -0.23% | 1.2만 |
|---|
| 2026.06.02 | ₩53,824 | ₩54,021 | ₩53,757 | ₩53,918 | +0.17% | 4.8만 |
|---|
| 2026.06.01 | ₩53,529 | ₩53,918 | ₩53,381 | ₩53,625 | +0.18% | 3.3만 |
|---|
| 2026.05.29 | ₩54,119 | ₩54,206 | ₩53,904 | ₩54,036 | -0.15% | 9.4천 |
|---|
| 2026.05.28 | ₩54,025 | ₩54,038 | ₩53,636 | ₩53,872 | -0.28% | 1.1만 |
|---|
| 2026.05.27 | ₩54,333 | ₩54,333 | ₩54,038 | ₩54,137 | -0.36% | 1.4만 |
|---|
| 2026.05.26 | ₩54,172 | ₩54,333 | ₩53,971 | ₩54,115 | -0.11% | 7.9천 |
|---|
| 2026.05.22 | ₩54,025 | ₩54,125 | ₩53,864 | ₩54,052 | +0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩53,770 | ₩54,347 | ₩53,770 | ₩54,317 | +1.02% | 6.4천 |
|---|
| 2026.05.20 | ₩53,824 | ₩54,253 | ₩53,730 | ₩54,253 | +0.80% | 4.1천 |
|---|
| 2026.05.19 | ₩53,904 | ₩54,038 | ₩53,757 | ₩53,891 | -0.02% | 1.2만 |
|---|
| 2026.05.18 | ₩53,985 | ₩54,172 | ₩53,851 | ₩54,151 | +0.31% | 2.6만 |
|---|
| 2026.05.15 | ₩53,515 | ₩53,770 | ₩53,421 | ₩53,511 | -0.01% | 2.9만 |
|---|
| 2026.05.14 | ₩54,360 | ₩54,360 | ₩54,011 | ₩54,018 | -0.63% | 9천 |
|---|
| 2026.05.13 | ₩54,025 | ₩54,274 | ₩54,025 | ₩54,245 | +0.41% | 5.6천 |
|---|
| 2026.05.12 | ₩54,025 | ₩54,132 | ₩53,864 | ₩54,070 | +0.08% | 7.4천 |
|---|
| 2026.05.11 | ₩54,439 | ₩54,521 | ₩54,280 | ₩54,302 | -0.25% | 3만 |
|---|
| 2026.05.08 | ₩54,280 | ₩54,280 | ₩54,146 | ₩54,206 | -0.14% | 5.7천 |
|---|
| 2026.05.07 | ₩54,749 | ₩54,749 | ₩53,770 | ₩53,797 | -1.74% | 3.1만 |
|---|
| 2026.05.06 | ₩54,387 | ₩54,573 | ₩54,387 | ₩54,568 | +0.33% | 2.7만 |
|---|
| 2026.05.05 | ₩53,207 | ₩53,609 | ₩53,180 | ₩53,399 | +0.36% | 3.6만 |
|---|
| 2026.05.04 | ₩53,086 | ₩53,106 | ₩52,677 | ₩52,758 | -0.62% | 8.3천 |
|---|
| 2026.05.01 | ₩53,542 | ₩53,690 | ₩53,502 | ₩53,502 | -0.08% | 5.2천 |
|---|
| 2026.04.30 | ₩52,979 | ₩53,636 | ₩52,979 | ₩53,557 | +1.09% | 2만 |
|---|
| 2026.04.29 | ₩52,477 | ₩52,496 | ₩52,255 | ₩52,355 | -0.23% | 2.6천 |
|---|
| 2026.04.28 | ₩53,019 | ₩53,019 | ₩52,872 | ₩52,945 | -0.14% | 8.3천 |
|---|
| 2026.04.27 | ₩52,845 | ₩53,059 | ₩52,723 | ₩52,755 | -0.17% | 4.4천 |
|---|
| 2026.04.24 | ₩52,858 | ₩52,925 | ₩52,677 | ₩52,803 | -0.10% | 1.6만 |
|---|
| 2026.04.23 | ₩53,086 | ₩53,167 | ₩52,536 | ₩52,797 | -0.55% | 2.4만 |
|---|
| 2026.04.22 | ₩53,596 | ₩53,596 | ₩53,153 | ₩53,247 | -0.65% | 1.3만 |
|---|
| 2026.04.21 | ₩53,958 | ₩53,970 | ₩53,147 | ₩53,273 | -1.27% | 1.2만 |
|---|
| 2026.04.20 | ₩54,306 | ₩54,387 | ₩54,199 | ₩54,360 | +0.10% | 6.9천 |
|---|
| 2026.04.17 | ₩54,668 | ₩54,816 | ₩54,588 | ₩54,647 | -0.04% | 5.1천 |
|---|
| 2026.04.16 | ₩54,360 | ₩54,360 | ₩54,105 | ₩54,179 | -0.33% | 1만 |
|---|
| 2026.04.15 | ₩54,320 | ₩54,360 | ₩54,186 | ₩54,235 | -0.16% | 3.6천 |
|---|
| 2026.04.14 | ₩54,533 | ₩54,561 | ₩54,373 | ₩54,501 | -0.06% | 1.6만 |
|---|
| 2026.04.13 | ₩53,569 | ₩54,357 | ₩53,569 | ₩54,314 | +1.39% | 4.7천 |
|---|
| 2026.04.10 | ₩54,347 | ₩54,347 | ₩54,085 | ₩54,183 | -0.30% | 4.9천 |
|---|
| 2026.04.09 | ₩53,864 | ₩54,345 | ₩53,830 | ₩54,142 | +0.52% | 3.2천 |
|---|
| 2026.04.08 | ₩54,360 | ₩54,360 | ₩54,011 | ₩54,213 | -0.27% | 6.9천 |
|---|
| 2026.04.07 | ₩52,335 | ₩52,744 | ₩52,275 | ₩52,744 | +0.78% | 3.6천 |
|---|
| 2026.04.06 | ₩52,764 | ₩52,970 | ₩52,671 | ₩52,967 | +0.38% | 3.8천 |
|---|
| 2026.04.02 | ₩52,121 | ₩52,778 | ₩52,121 | ₩52,705 | +1.12% | 4.9천 |
|---|
| 2026.04.01 | ₩52,966 | ₩53,274 | ₩52,845 | ₩52,944 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩51,826 | ₩52,351 | ₩51,665 | ₩52,351 | +1.01% | 5.4천 |
|---|
| 2026.03.30 | ₩51,504 | ₩51,504 | ₩51,006 | ₩51,006 | -0.97% | 31.6만 |
|---|
| 2026.03.27 | ₩51,142 | ₩51,316 | ₩50,807 | ₩50,807 | -0.66% | 4.8천 |
|---|
| 2026.03.26 | ₩51,678 | ₩51,759 | ₩51,161 | ₩51,161 | -1.00% | 3.6천 |
|---|
| 2026.03.25 | ₩52,335 | ₩52,429 | ₩52,161 | ₩52,255 | -0.15% | 3만 |
|---|
| 2026.03.24 | ₩51,088 | ₩51,690 | ₩50,981 | ₩51,598 | +1.00% | 2.3만 |
|---|
| 2026.03.23 | ₩51,169 | ₩51,678 | ₩51,082 | ₩51,362 | +0.38% | 8.8천 |
|---|
| 2026.03.20 | ₩51,222 | ₩51,222 | ₩50,163 | ₩50,268 | -1.86% | 4.8천 |
|---|
| 2026.03.19 | ₩50,887 | ₩51,853 | ₩50,887 | ₩51,655 | +1.51% | 9.6천 |
|---|
| 2026.03.18 | ₩52,295 | ₩52,295 | ₩51,658 | ₩51,692 | -1.15% | 1.8만 |
|---|
| 2026.03.17 | ₩52,550 | ₩52,563 | ₩52,429 | ₩52,435 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩51,893 | ₩52,067 | ₩51,819 | ₩52,067 | +0.34% | 3.8천 |
|---|
| 2026.03.13 | ₩51,745 | ₩51,960 | ₩51,202 | ₩51,330 | -0.80% | 1.4만 |
|---|
| 2026.03.12 | ₩51,839 | ₩51,853 | ₩51,611 | ₩51,749 | -0.17% | 8.9천 |
|---|
| 2026.03.11 | ₩52,349 | ₩52,550 | ₩52,121 | ₩52,510 | +0.31% | 1.4만 |
|---|
| 2026.03.10 | ₩52,778 | ₩53,160 | ₩52,402 | ₩52,402 | -0.71% | 6.7천 |
|---|
| 2026.03.09 | ₩51,464 | ₩52,402 | ₩51,316 | ₩52,339 | +1.70% | 7.9천 |
|---|
| 2026.03.06 | ₩51,745 | ₩52,161 | ₩51,558 | ₩52,094 | +0.67% | 9.5천 |
|---|
| 2026.03.05 | ₩52,858 | ₩53,126 | ₩52,020 | ₩52,345 | -0.97% | 1.4만 |
|---|
| 2026.03.04 | ₩53,247 | ₩53,609 | ₩52,952 | ₩53,526 | +0.52% | 2.5만 |
|---|
| 2026.03.03 | ₩52,778 | ₩53,207 | ₩52,121 | ₩52,925 | +0.28% | 1.3만 |
|---|
| 2026.03.02 | ₩54,293 | ₩54,642 | ₩54,266 | ₩54,423 | +0.24% | 3.3만 |
|---|
| 2026.02.27 | ₩55,741 | ₩55,788 | ₩55,446 | ₩55,580 | -0.29% | 2.6만 |
|---|
| 2026.02.26 | ₩55,553 | ₩55,553 | ₩55,191 | ₩55,460 | -0.17% | 5.1만 |
|---|
| 2026.02.25 | ₩55,393 | ₩55,667 | ₩55,332 | ₩55,560 | +0.30% | 1.9만 |
|---|
| 2026.02.24 | ₩54,937 | ₩55,232 | ₩54,937 | ₩55,225 | +0.52% | 2.3만 |
|---|
| 2026.02.23 | ₩55,178 | ₩55,285 | ₩54,980 | ₩55,084 | -0.17% | 1.2만 |
|---|
| 2026.02.20 | ₩54,856 | ₩55,212 | ₩54,682 | ₩55,056 | +0.36% | 7.2천 |
|---|
| 2026.02.19 | ₩54,642 | ₩54,829 | ₩54,561 | ₩54,829 | +0.34% | 7.3천 |
|---|
| 2026.02.18 | ₩55,044 | ₩55,098 | ₩54,789 | ₩54,829 | -0.39% | 7.3천 |
|---|
| 2026.02.17 | ₩54,575 | ₩54,910 | ₩54,508 | ₩54,910 | +0.61% | 3.7천 |
|---|
| 2026.02.13 | ₩54,816 | ₩54,994 | ₩54,642 | ₩54,937 | +0.22% | 3.2천 |
|---|
| 2026.02.12 | ₩55,232 | ₩55,232 | ₩54,789 | ₩54,937 | -0.53% | 1.5만 |
|---|
| 2026.02.11 | ₩54,762 | ₩55,084 | ₩54,682 | ₩54,937 | +0.32% | 6.9천 |
|---|
| 2026.02.10 | ₩54,762 | ₩54,776 | ₩54,615 | ₩54,616 | -0.27% | 9.8천 |
|---|
| 2026.02.09 | ₩54,253 | ₩54,627 | ₩54,164 | ₩54,508 | +0.47% | 2.4만 |
|---|
| 2026.02.06 | ₩53,556 | ₩53,824 | ₩53,556 | ₩53,824 | +0.50% | 23.3만 |
|---|
| 2026.02.05 | ₩53,059 | ₩53,274 | ₩52,979 | ₩53,050 | -0.02% | 1.8만 |
|---|
| 2026.02.04 | ₩53,529 | ₩53,703 | ₩53,368 | ₩53,542 | +0.03% | 5.9만 |
|---|
| 2026.02.03 | ₩52,751 | ₩53,019 | ₩52,590 | ₩52,990 | +0.45% | 2만 |
|---|
| 2026.02.02 | ₩52,362 | ₩52,612 | ₩52,362 | ₩52,612 | +0.48% | 2만 |
|---|
| 2026.01.30 | ₩52,630 | ₩53,569 | ₩52,101 | ₩52,315 | -0.60% | 23.7만 |
|---|
| 2026.01.29 | ₩52,604 | ₩52,617 | ₩52,087 | ₩52,553 | -0.10% | 9.4천 |
|---|
| 2026.01.28 | ₩52,067 | ₩52,148 | ₩51,745 | ₩51,971 | -0.19% | 3.4만 |
|---|
| 2026.01.27 | ₩52,101 | ₩52,590 | ₩52,054 | ₩52,401 | +0.58% | 1.3만 |
|---|
| 2026.01.26 | ₩51,638 | ₩51,692 | ₩51,390 | ₩51,488 | -0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩50,847 | ₩51,222 | ₩50,769 | ₩51,222 | +0.74% | 5.4천 |
|---|
| 2026.01.22 | ₩50,807 | ₩51,470 | ₩50,699 | ₩50,860 | +0.11% | 1.2만 |
|---|
| 2026.01.21 | ₩50,418 | ₩50,686 | ₩50,123 | ₩50,600 | +0.36% | 2.1만 |
|---|
| 2026.01.20 | ₩50,404 | ₩50,552 | ₩50,136 | ₩50,222 | -0.36% | 1.5만 |
|---|
| 2026.01.16 | ₩50,780 | ₩50,780 | ₩50,505 | ₩50,734 | -0.09% | 9.6천 |
|---|
| 2026.01.15 | ₩50,713 | ₩50,914 | ₩50,646 | ₩50,646 | -0.13% | 8천 |
|---|
| 2026.01.14 | ₩50,699 | ₩51,102 | ₩50,646 | ₩50,834 | +0.26% | 1.9만 |
|---|
| 2026.01.13 | ₩50,686 | ₩50,780 | ₩50,364 | ₩50,461 | -0.44% | 1.9만 |
|---|
| 2026.01.12 | ₩50,726 | ₩51,303 | ₩50,626 | ₩50,825 | +0.20% | 7.2천 |
|---|
| 2026.01.09 | ₩50,525 | ₩50,646 | ₩50,425 | ₩50,493 | -0.06% | 1.5만 |
|---|
| 2026.01.08 | ₩50,009 | ₩50,391 | ₩50,009 | ₩50,341 | +0.66% | 1.4만 |
|---|
| 2026.01.07 | ₩50,270 | ₩50,364 | ₩50,116 | ₩50,211 | -0.12% | 6.6천 |
|---|
| 2026.01.06 | ₩50,512 | ₩50,565 | ₩50,217 | ₩50,351 | -0.32% | 2.7만 |
|---|
| 2026.01.05 | ₩50,002 | ₩50,391 | ₩49,855 | ₩50,325 | +0.65% | 4.5천 |
|---|
| 2026.01.02 | ₩50,083 | ₩50,083 | ₩49,895 | ₩50,010 | -0.14% | 1만 |
|---|
| 2025.12.31 | ₩50,136 | ₩50,136 | ₩49,687 | ₩49,975 | -0.32% | 1.5만 |
|---|
| 2025.12.30 | ₩49,975 | ₩50,150 | ₩49,942 | ₩50,061 | +0.17% | 4.7천 |
|---|
| 2025.12.29 | ₩49,881 | ₩50,626 | ₩49,761 | ₩49,843 | -0.08% | 2.7만 |
|---|
| 2025.12.26 | ₩50,002 | ₩50,311 | ₩49,763 | ₩49,930 | -0.14% | 1.4만 |
|---|
| 2025.12.24 | ₩49,734 | ₩50,847 | ₩49,734 | ₩49,847 | +0.23% | 2.5천 |
|---|
| 2025.12.23 | ₩49,801 | ₩49,895 | ₩49,774 | ₩49,852 | +0.10% | 4.4천 |
|---|
| 2025.12.22 | ₩49,466 | ₩49,600 | ₩49,459 | ₩49,580 | +0.23% | 1만 |
|---|
| 2025.12.19 | ₩49,506 | ₩49,624 | ₩49,506 | ₩49,517 | +0.02% | 3.1천 |
|---|
| 2025.12.18 | ₩49,399 | ₩50,901 | ₩47,897 | ₩49,325 | -0.15% | 9.1천 |
|---|
| 2025.12.17 | ₩53,636 | ₩53,663 | ₩53,287 | ₩53,537 | -0.19% | 5.5천 |
|---|
| 2025.12.16 | ₩53,690 | ₩53,715 | ₩53,408 | ₩53,495 | -0.36% | 1.1만 |
|---|
| 2025.12.15 | ₩53,636 | ₩53,743 | ₩53,448 | ₩53,670 | +0.06% | 1만 |
|---|
| 2025.12.12 | ₩53,435 | ₩53,448 | ₩53,220 | ₩53,235 | -0.37% | 3.1천 |
|---|
| 2025.12.11 | ₩53,180 | ₩53,556 | ₩53,180 | ₩53,451 | +0.51% | 7.4천 |
|---|
| 2025.12.10 | ₩52,416 | ₩52,899 | ₩52,416 | ₩52,842 | +0.81% | 5.9천 |
|---|
| 2025.12.09 | ₩52,510 | ₩52,510 | ₩52,268 | ₩52,303 | -0.39% | 3.5천 |
|---|
| 2025.12.08 | ₩52,469 | ₩52,536 | ₩52,241 | ₩52,248 | -0.42% | 1.4만 |
|---|
| 2025.12.05 | ₩52,628 | ₩52,724 | ₩52,459 | ₩52,459 | -0.32% | 4.6천 |
|---|
| 2025.12.04 | ₩52,764 | ₩52,791 | ₩52,563 | ₩52,599 | -0.31% | 7.7천 |
|---|
| 2025.12.03 | ₩52,295 | ₩52,570 | ₩52,295 | ₩52,511 | +0.41% | 7.3천 |
|---|
| 2025.12.02 | ₩52,402 | ₩52,463 | ₩52,168 | ₩52,384 | -0.04% | 1.4만 |
|---|
| 2025.12.01 | ₩52,255 | ₩52,322 | ₩52,027 | ₩52,068 | -0.36% | 5.5천 |
|---|
| 2025.11.28 | ₩52,201 | ₩52,334 | ₩52,201 | ₩52,326 | +0.24% | 900 |
|---|
| 2025.11.26 | ₩51,987 | ₩52,456 | ₩51,987 | ₩52,288 | +0.58% | 7.9천 |
|---|
| 2025.11.25 | ₩51,303 | ₩51,692 | ₩51,303 | ₩51,633 | +0.64% | 6.3천 |
|---|
| 2025.11.24 | ₩50,874 | ₩51,006 | ₩50,820 | ₩50,989 | +0.23% | 6.5천 |
|---|
| 2025.11.21 | ₩50,807 | ₩51,169 | ₩50,565 | ₩50,858 | +0.10% | 4.6만 |
|---|
| 2025.11.20 | ₩50,914 | ₩50,914 | ₩49,949 | ₩50,337 | -1.13% | 7.1천 |
|---|
| 2025.11.19 | ₩50,646 | ₩50,726 | ₩50,371 | ₩50,572 | -0.15% | 1.5만 |
|---|
| 2025.11.18 | ₩50,968 | ₩50,968 | ₩50,445 | ₩50,815 | -0.30% | 2.6만 |
|---|
| 2025.11.17 | ₩51,906 | ₩51,973 | ₩51,397 | ₩51,539 | -0.71% | 2만 |
|---|
| 2025.11.14 | ₩52,134 | ₩52,322 | ₩52,067 | ₩52,229 | +0.18% | 1.1만 |
|---|
| 2025.11.13 | ₩52,469 | ₩52,483 | ₩52,000 | ₩52,035 | -0.83% | 1.3만 |
|---|
| 2025.11.12 | ₩52,309 | ₩52,563 | ₩52,309 | ₩52,491 | +0.35% | 1.1만 |
|---|
| 2025.11.11 | ₩51,839 | ₩52,148 | ₩51,839 | ₩52,109 | +0.52% | 3.3천 |
|---|
| 2025.11.10 | ₩51,544 | ₩51,812 | ₩51,410 | ₩51,778 | +0.45% | 8.2천 |
|---|
| 2025.11.07 | ₩51,012 | ₩51,389 | ₩51,012 | ₩51,389 | +0.74% | 5.6천 |
|---|
| 2025.11.06 | ₩51,061 | ₩51,196 | ₩50,968 | ₩51,142 | +0.16% | 8천 |
|---|
| 2025.11.05 | ₩50,552 | ₩50,974 | ₩50,552 | ₩50,753 | +0.40% | 7.3천 |
|---|
| 2025.11.04 | ₩50,244 | ₩53,636 | ₩50,244 | ₩50,390 | +0.29% | 1.3만 |
|---|
| 2025.11.03 | ₩50,705 | ₩50,914 | ₩50,705 | ₩50,813 | +0.21% | 4.1천 |
|---|
| 2025.10.31 | ₩50,954 | ₩50,954 | ₩50,713 | ₩50,874 | -0.16% | 7.8천 |
|---|
| 2025.10.30 | ₩50,753 | ₩51,061 | ₩50,713 | ₩50,884 | +0.26% | 7.3천 |
|---|
| 2025.10.29 | ₩51,129 | ₩51,129 | ₩50,726 | ₩50,820 | -0.60% | 4.5천 |
|---|
| 2025.10.28 | ₩51,088 | ₩51,242 | ₩51,088 | ₩51,153 | +0.13% | 2.3천 |
|---|
| 2025.10.27 | ₩51,276 | ₩51,383 | ₩51,267 | ₩51,383 | +0.21% | 6.1천 |
|---|
| 2025.10.24 | ₩50,927 | ₩51,021 | ₩50,927 | ₩50,982 | +0.11% | 1.9천 |
|---|
| 2025.10.23 | ₩51,048 | ₩51,048 | ₩50,874 | ₩50,937 | -0.22% | 6.4천 |
|---|
| 2025.10.22 | ₩50,713 | ₩50,941 | ₩50,646 | ₩50,827 | +0.22% | 1.2만 |
|---|
| 2025.10.21 | ₩50,726 | ₩50,914 | ₩50,686 | ₩50,768 | +0.08% | 6천 |
|---|
| 2025.10.20 | ₩50,860 | ₩51,021 | ₩50,838 | ₩50,954 | +0.18% | 9.5천 |
|---|
| 2025.10.17 | ₩50,324 | ₩50,539 | ₩50,258 | ₩50,482 | +0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩50,418 | ₩50,592 | ₩50,272 | ₩50,315 | -0.20% | 4.6천 |
|---|
| 2025.10.15 | ₩50,203 | ₩50,309 | ₩50,071 | ₩50,195 | -0.02% | 6.5천 |
|---|
| 2025.10.14 | ₩49,549 | ₩49,989 | ₩49,549 | ₩49,914 | +0.74% | 1.8천 |
|---|
| 2025.10.13 | ₩49,613 | ₩49,613 | ₩49,479 | ₩49,546 | -0.14% | 3.8천 |
|---|
| 2025.10.10 | ₩49,868 | ₩49,895 | ₩49,231 | ₩49,279 | -1.18% | 5.5천 |
|---|