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 | ₩52,053 | ₩52,252 | ₩51,948 | ₩52,227 | +0.33% | 1만 |
| 2026.10.08 | ₩51,746 | ₩52,072 | ₩51,746 | ₩51,946 | +0.39% | 1.4만 |
| 2026.10.07 | ₩52,027 | ₩52,253 | ₩52,027 | ₩52,159 | +0.25% | 17.2만 |
| 2026.10.06 | ₩52,868 | ₩52,948 | ₩52,846 | ₩52,846 | -0.04% | 7.3천 |
| 2026.10.05 | ₩52,594 | ₩52,706 | ₩52,594 | ₩52,701 | +0.20% | 3.2천 |
| 2026.10.02 | ₩52,627 | ₩52,654 | ₩52,314 | ₩52,599 | -0.05% | 1.3만 |
| 2026.10.01 | ₩52,734 | ₩52,734 | ₩51,946 | ₩52,012 | -1.37% | 13만 |
| 2026.09.30 | ₩53,347 | ₩53,402 | ₩52,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,952 |
| -0.74% |
| 6.4천 |
| 2026.09.29 | ₩53,281 | ₩53,402 | ₩52,988 | ₩53,233 | -0.09% | 9.8천 |
|---|
| 2026.09.28 | ₩54,002 | ₩54,082 | ₩53,802 | ₩54,069 | +0.12% | 4.8천 |
|---|
| 2026.09.25 | ₩54,029 | ₩54,243 | ₩53,842 | ₩54,141 | +0.21% | 8.2천 |
|---|
| 2026.09.24 | ₩54,136 | ₩54,136 | ₩54,006 | ₩54,006 | -0.24% | 2천 |
|---|
| 2026.09.23 | ₩54,590 | ₩54,683 | ₩54,229 | ₩54,317 | -0.50% | 2.1천 |
|---|
| 2026.09.22 | ₩55,144 | ₩55,418 | ₩54,977 | ₩55,257 | +0.21% | 4천 |
|---|
| 2026.09.21 | ₩55,084 | ₩55,271 | ₩55,002 | ₩55,168 | +0.15% | 8.9천 |
|---|
| 2026.09.18 | ₩54,817 | ₩54,817 | ₩54,576 | ₩54,737 | -0.15% | 7.5천 |
|---|
| 2026.09.17 | ₩55,484 | ₩55,685 | ₩55,451 | ₩55,478 | -0.01% | 9.1천 |
|---|
| 2026.09.16 | ₩55,444 | ₩55,551 | ₩54,737 | ₩54,962 | -0.87% | 3.1천 |
|---|
| 2026.09.15 | ₩55,191 | ₩55,244 | ₩55,110 | ₩55,225 | +0.06% | 3.9천 |
|---|
| 2026.09.14 | ₩55,464 | ₩55,791 | ₩55,458 | ₩55,622 | +0.28% | 7.1천 |
|---|
| 2026.09.11 | ₩56,112 | ₩56,112 | ₩55,911 | ₩55,961 | -0.27% | 6.5천 |
|---|
| 2026.09.10 | ₩55,551 | ₩55,551 | ₩55,184 | ₩55,245 | -0.55% | 6.9천 |
|---|
| 2026.09.09 | ₩56,140 | ₩56,232 | ₩55,938 | ₩55,949 | -0.34% | 3.8천 |
|---|
| 2026.09.08 | ₩56,646 | ₩56,753 | ₩56,459 | ₩56,460 | -0.33% | 5.4천 |
|---|
| 2026.09.04 | ₩56,659 | ₩56,793 | ₩56,606 | ₩56,704 | +0.08% | 3.2천 |
|---|
| 2026.09.03 | ₩56,806 | ₩56,939 | ₩56,806 | ₩56,850 | +0.08% | 2.9천 |
|---|
| 2026.09.02 | ₩55,938 | ₩56,010 | ₩55,851 | ₩56,010 | +0.13% | 2.7천 |
|---|
| 2026.09.01 | ₩56,032 | ₩56,032 | ₩55,618 | ₩55,628 | -0.72% | 9.2천 |
|---|
| 2026.08.31 | ₩55,925 | ₩55,925 | ₩55,738 | ₩55,809 | -0.21% | 4.8천 |
|---|
| 2026.08.28 | ₩56,125 | ₩56,205 | ₩55,885 | ₩55,954 | -0.30% | 1.2만 |
|---|
| 2026.08.27 | ₩56,058 | ₩56,058 | ₩55,685 | ₩55,866 | -0.34% | 6.9천 |
|---|
| 2026.08.26 | ₩56,365 | ₩56,365 | ₩56,125 | ₩56,130 | -0.42% | 7.9천 |
|---|
| 2026.08.25 | ₩56,445 | ₩56,516 | ₩56,405 | ₩56,516 | +0.13% | 2.2천 |
|---|
| 2026.08.24 | ₩56,125 | ₩56,365 | ₩56,125 | ₩56,347 | +0.39% | 5.2천 |
|---|
| 2026.08.21 | ₩56,339 | ₩56,405 | ₩56,165 | ₩56,251 | -0.16% | 6.6천 |
|---|
| 2026.08.20 | ₩55,671 | ₩55,838 | ₩55,671 | ₩55,747 | +0.14% | 3천 |
|---|
| 2026.08.19 | ₩55,885 | ₩55,885 | ₩55,791 | ₩55,805 | -0.14% | 1.1천 |
|---|
| 2026.08.18 | ₩55,591 | ₩55,624 | ₩55,385 | ₩55,385 | -0.37% | 3.8천 |
|---|
| 2026.08.17 | ₩55,578 | ₩55,685 | ₩55,418 | ₩55,464 | -0.20% | 2만 |
|---|
| 2026.08.14 | ₩55,751 | ₩56,018 | ₩55,705 | ₩55,735 | -0.03% | 1.7만 |
|---|
| 2026.08.13 | ₩55,604 | ₩56,445 | ₩55,538 | ₩55,606 | +0.00% | 8천 |
|---|
| 2026.08.12 | ₩55,695 | ₩55,965 | ₩55,458 | ₩55,527 | -0.30% | 5.1천 |
|---|
| 2026.08.11 | ₩55,671 | ₩55,818 | ₩55,524 | ₩55,594 | -0.14% | 5.7천 |
|---|
| 2026.08.10 | ₩55,618 | ₩55,791 | ₩55,578 | ₩55,603 | -0.03% | 8.5천 |
|---|
| 2026.08.07 | ₩55,925 | ₩56,098 | ₩55,925 | ₩56,048 | +0.22% | 4.3천 |
|---|
| 2026.08.06 | ₩55,705 | ₩55,705 | ₩55,407 | ₩55,511 | -0.35% | 1.7만 |
|---|
| 2026.08.05 | ₩55,204 | ₩55,231 | ₩55,144 | ₩55,144 | -0.11% | 5.8천 |
|---|
| 2026.08.04 | ₩55,004 | ₩55,293 | ₩55,004 | ₩55,293 | +0.53% | 1.7천 |
|---|
| 2026.08.03 | ₩54,843 | ₩54,977 | ₩54,830 | ₩54,920 | +0.14% | 4.2천 |
|---|
| 2026.07.31 | ₩54,349 | ₩54,817 | ₩54,216 | ₩54,817 | +0.86% | 4.7천 |
|---|
| 2026.07.30 | ₩54,563 | ₩55,153 | ₩54,563 | ₩55,153 | +1.08% | 3.9천 |
|---|
| 2026.07.29 | ₩54,002 | ₩54,356 | ₩53,802 | ₩53,996 | -0.01% | 9.8천 |
|---|
| 2026.07.28 | ₩53,658 | ₩54,029 | ₩53,658 | ₩53,825 | +0.31% | 1.6만 |
|---|
| 2026.07.27 | ₩53,615 | ₩53,729 | ₩53,468 | ₩53,694 | +0.15% | 1.5만 |
|---|
| 2026.07.24 | ₩53,175 | ₩53,402 | ₩53,161 | ₩53,304 | +0.24% | 1.6만 |
|---|
| 2026.07.23 | ₩52,641 | ₩54,536 | ₩52,611 | ₩52,698 | +0.11% | 4.4만 |
|---|
| 2026.07.22 | ₩53,615 | ₩53,669 | ₩53,442 | ₩53,500 | -0.21% | 7.1천 |
|---|
| 2026.07.21 | ₩53,001 | ₩53,415 | ₩53,001 | ₩53,271 | +0.51% | 2.3만 |
|---|
| 2026.07.20 | ₩52,854 | ₩54,076 | ₩52,747 | ₩52,778 | -0.14% | 1.2만 |
|---|
| 2026.07.17 | ₩52,747 | ₩53,095 | ₩52,747 | ₩53,054 | +0.58% | 3.5만 |
|---|
| 2026.07.16 | ₩52,894 | ₩53,068 | ₩52,894 | ₩52,944 | +0.09% | 9.3천 |
|---|
| 2026.07.15 | ₩53,121 | ₩53,335 | ₩53,041 | ₩53,236 | +0.22% | 7.5천 |
|---|
| 2026.07.14 | ₩53,188 | ₩53,241 | ₩52,801 | ₩52,873 | -0.59% | 1.3만 |
|---|
| 2026.07.13 | ₩52,681 | ₩52,721 | ₩52,387 | ₩52,407 | -0.52% | 3.6만 |
|---|
| 2026.07.10 | ₩52,454 | ₩52,741 | ₩52,454 | ₩52,741 | +0.55% | 8.6천 |
|---|
| 2026.07.09 | ₩51,986 | ₩52,247 | ₩51,933 | ₩52,139 | +0.29% | 1.1만 |
|---|
| 2026.07.08 | ₩52,013 | ₩52,080 | ₩51,726 | ₩52,080 | +0.13% | 11.8만 |
|---|
| 2026.07.07 | ₩52,801 | ₩52,894 | ₩52,654 | ₩52,670 | -0.25% | 3.2천 |
|---|
| 2026.07.06 | ₩52,641 | ₩52,761 | ₩52,427 | ₩52,722 | +0.15% | 6.2천 |
|---|
| 2026.07.02 | ₩52,120 | ₩52,400 | ₩52,080 | ₩52,288 | +0.32% | 8천 |
|---|
| 2026.07.01 | ₩51,199 | ₩51,372 | ₩51,065 | ₩51,296 | +0.19% | 1.1만 |
|---|
| 2026.06.30 | ₩51,239 | ₩51,452 | ₩51,172 | ₩51,443 | +0.40% | 1.4만 |
|---|
| 2026.06.29 | ₩50,211 | ₩51,463 | ₩50,211 | ₩51,363 | +2.29% | 4.3천 |
|---|
| 2026.06.26 | ₩51,212 | ₩51,452 | ₩51,212 | ₩51,319 | +0.21% | 6천 |
|---|
| 2026.06.25 | ₩51,252 | ₩51,492 | ₩51,252 | ₩51,296 | +0.09% | 1.4만 |
|---|
| 2026.06.24 | ₩52,000 | ₩52,120 | ₩51,900 | ₩52,044 | +0.08% | 1.8만 |
|---|
| 2026.06.23 | ₩52,347 | ₩52,440 | ₩52,213 | ₩52,227 | -0.23% | 8천 |
|---|
| 2026.06.22 | ₩52,747 | ₩52,888 | ₩52,614 | ₩52,726 | -0.04% | 1.2만 |
|---|
| 2026.06.18 | ₩53,215 | ₩53,348 | ₩52,928 | ₩53,009 | -0.39% | 1.8만 |
|---|
| 2026.06.17 | ₩53,789 | ₩53,839 | ₩53,041 | ₩53,133 | -1.22% | 1.8만 |
|---|
| 2026.06.16 | ₩53,669 | ₩53,896 | ₩53,575 | ₩53,601 | -0.13% | 1.4만 |
|---|
| 2026.06.15 | ₩53,508 | ₩53,615 | ₩53,292 | ₩53,293 | -0.40% | 1만 |
|---|
| 2026.06.12 | ₩53,281 | ₩53,508 | ₩53,001 | ₩53,331 | +0.09% | 4만 |
|---|
| 2026.06.11 | ₩52,414 | ₩53,040 | ₩52,147 | ₩53,040 | +1.19% | 9.5천 |
|---|
| 2026.06.10 | ₩52,147 | ₩52,721 | ₩51,853 | ₩51,893 | -0.49% | 3.8만 |
|---|
| 2026.06.09 | ₩52,694 | ₩52,694 | ₩52,053 | ₩52,271 | -0.80% | 1.6만 |
|---|
| 2026.06.08 | ₩52,561 | ₩52,641 | ₩52,187 | ₩52,440 | -0.23% | 2만 |
|---|
| 2026.06.05 | ₩52,627 | ₩52,862 | ₩52,027 | ₩52,049 | -1.10% | 1.6만 |
|---|
| 2026.06.04 | ₩53,321 | ₩53,508 | ₩53,014 | ₩53,159 | -0.31% | 1.3만 |
|---|
| 2026.06.03 | ₩53,268 | ₩53,335 | ₩53,054 | ₩53,148 | -0.23% | 1.2만 |
|---|
| 2026.06.02 | ₩53,589 | ₩53,785 | ₩53,522 | ₩53,682 | +0.17% | 4.8만 |
|---|
| 2026.06.01 | ₩53,295 | ₩53,682 | ₩53,148 | ₩53,391 | +0.18% | 3.3만 |
|---|
| 2026.05.29 | ₩53,882 | ₩53,969 | ₩53,669 | ₩53,799 | -0.15% | 9.4천 |
|---|
| 2026.05.28 | ₩53,789 | ₩53,802 | ₩53,402 | ₩53,637 | -0.28% | 1.1만 |
|---|
| 2026.05.27 | ₩54,096 | ₩54,096 | ₩53,802 | ₩53,901 | -0.36% | 1.4만 |
|---|
| 2026.05.26 | ₩53,936 | ₩54,096 | ₩53,735 | ₩53,878 | -0.11% | 7.9천 |
|---|
| 2026.05.22 | ₩53,789 | ₩53,889 | ₩53,629 | ₩53,815 | +0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩53,535 | ₩54,109 | ₩53,535 | ₩54,080 | +1.02% | 6.4천 |
|---|
| 2026.05.20 | ₩53,589 | ₩54,016 | ₩53,495 | ₩54,016 | +0.80% | 4.1천 |
|---|
| 2026.05.19 | ₩53,669 | ₩53,802 | ₩53,522 | ₩53,655 | -0.02% | 1.2만 |
|---|
| 2026.05.18 | ₩53,749 | ₩53,936 | ₩53,615 | ₩53,914 | +0.31% | 2.6만 |
|---|
| 2026.05.15 | ₩53,281 | ₩53,535 | ₩53,188 | ₩53,277 | -0.01% | 2.9만 |
|---|
| 2026.05.14 | ₩54,123 | ₩54,123 | ₩53,775 | ₩53,782 | -0.63% | 9천 |
|---|
| 2026.05.13 | ₩53,789 | ₩54,037 | ₩53,789 | ₩54,008 | +0.41% | 5.6천 |
|---|
| 2026.05.12 | ₩53,789 | ₩53,896 | ₩53,629 | ₩53,834 | +0.08% | 7.4천 |
|---|
| 2026.05.11 | ₩54,201 | ₩54,283 | ₩54,042 | ₩54,065 | -0.25% | 3만 |
|---|
| 2026.05.08 | ₩54,042 | ₩54,042 | ₩53,909 | ₩53,969 | -0.14% | 5.7천 |
|---|
| 2026.05.07 | ₩54,510 | ₩54,510 | ₩53,535 | ₩53,562 | -1.74% | 3.1만 |
|---|
| 2026.05.06 | ₩54,149 | ₩54,335 | ₩54,149 | ₩54,329 | +0.33% | 2.7만 |
|---|
| 2026.05.05 | ₩52,974 | ₩53,375 | ₩52,948 | ₩53,165 | +0.36% | 3.6만 |
|---|
| 2026.05.04 | ₩52,854 | ₩52,874 | ₩52,447 | ₩52,527 | -0.62% | 8.3천 |
|---|
| 2026.05.01 | ₩53,308 | ₩53,455 | ₩53,268 | ₩53,268 | -0.08% | 5.2천 |
|---|
| 2026.04.30 | ₩52,747 | ₩53,402 | ₩52,747 | ₩53,323 | +1.09% | 2만 |
|---|
| 2026.04.29 | ₩52,248 | ₩52,267 | ₩52,027 | ₩52,127 | -0.23% | 2.6천 |
|---|
| 2026.04.28 | ₩52,787 | ₩52,787 | ₩52,641 | ₩52,714 | -0.14% | 8.3천 |
|---|
| 2026.04.27 | ₩52,614 | ₩52,828 | ₩52,492 | ₩52,524 | -0.17% | 4.4천 |
|---|
| 2026.04.24 | ₩52,627 | ₩52,694 | ₩52,447 | ₩52,573 | -0.10% | 1.6만 |
|---|
| 2026.04.23 | ₩52,854 | ₩52,934 | ₩52,307 | ₩52,566 | -0.55% | 2.4만 |
|---|
| 2026.04.22 | ₩53,362 | ₩53,362 | ₩52,921 | ₩53,014 | -0.65% | 1.3만 |
|---|
| 2026.04.21 | ₩53,722 | ₩53,734 | ₩52,914 | ₩53,040 | -1.27% | 1.2만 |
|---|
| 2026.04.20 | ₩54,069 | ₩54,149 | ₩53,962 | ₩54,123 | +0.10% | 6.9천 |
|---|
| 2026.04.17 | ₩54,430 | ₩54,576 | ₩54,349 | ₩54,408 | -0.04% | 5.1천 |
|---|
| 2026.04.16 | ₩54,123 | ₩54,123 | ₩53,869 | ₩53,942 | -0.33% | 1만 |
|---|
| 2026.04.15 | ₩54,082 | ₩54,123 | ₩53,949 | ₩53,998 | -0.16% | 3.6천 |
|---|
| 2026.04.14 | ₩54,295 | ₩54,323 | ₩54,136 | ₩54,263 | -0.06% | 1.6만 |
|---|
| 2026.04.13 | ₩53,335 | ₩54,120 | ₩53,335 | ₩54,077 | +1.39% | 4.7천 |
|---|
| 2026.04.10 | ₩54,109 | ₩54,109 | ₩53,849 | ₩53,946 | -0.30% | 4.9천 |
|---|
| 2026.04.09 | ₩53,629 | ₩54,108 | ₩53,595 | ₩53,905 | +0.52% | 3.2천 |
|---|
| 2026.04.08 | ₩54,123 | ₩54,123 | ₩53,775 | ₩53,976 | -0.27% | 6.9천 |
|---|
| 2026.04.07 | ₩52,107 | ₩52,514 | ₩52,047 | ₩52,514 | +0.78% | 3.6천 |
|---|
| 2026.04.06 | ₩52,534 | ₩52,738 | ₩52,440 | ₩52,735 | +0.38% | 3.8천 |
|---|
| 2026.04.02 | ₩51,893 | ₩52,547 | ₩51,893 | ₩52,475 | +1.12% | 4.9천 |
|---|
| 2026.04.01 | ₩52,734 | ₩53,041 | ₩52,614 | ₩52,713 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩51,599 | ₩52,123 | ₩51,439 | ₩52,123 | +1.01% | 5.4천 |
|---|
| 2026.03.30 | ₩51,279 | ₩51,279 | ₩50,784 | ₩50,784 | -0.97% | 31.6만 |
|---|
| 2026.03.27 | ₩50,918 | ₩51,092 | ₩50,585 | ₩50,585 | -0.66% | 4.8천 |
|---|
| 2026.03.26 | ₩51,452 | ₩51,533 | ₩50,937 | ₩50,937 | -1.00% | 3.6천 |
|---|
| 2026.03.25 | ₩52,107 | ₩52,200 | ₩51,933 | ₩52,027 | -0.15% | 3만 |
|---|
| 2026.03.24 | ₩50,865 | ₩51,464 | ₩50,758 | ₩51,372 | +1.00% | 2.3만 |
|---|
| 2026.03.23 | ₩50,945 | ₩51,452 | ₩50,858 | ₩51,137 | +0.38% | 8.8천 |
|---|
| 2026.03.20 | ₩50,999 | ₩50,999 | ₩49,944 | ₩50,048 | -1.86% | 4.8천 |
|---|
| 2026.03.19 | ₩50,665 | ₩51,626 | ₩50,665 | ₩51,430 | +1.51% | 9.6천 |
|---|
| 2026.03.18 | ₩52,067 | ₩52,067 | ₩51,432 | ₩51,466 | -1.15% | 1.8만 |
|---|
| 2026.03.17 | ₩52,320 | ₩52,334 | ₩52,200 | ₩52,205 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩51,666 | ₩51,840 | ₩51,593 | ₩51,840 | +0.34% | 3.8천 |
|---|
| 2026.03.13 | ₩51,519 | ₩51,733 | ₩50,979 | ₩51,105 | -0.80% | 1.4만 |
|---|
| 2026.03.12 | ₩51,613 | ₩51,626 | ₩51,386 | ₩51,523 | -0.17% | 8.9천 |
|---|
| 2026.03.11 | ₩52,120 | ₩52,320 | ₩51,893 | ₩52,280 | +0.31% | 1.4만 |
|---|
| 2026.03.10 | ₩52,547 | ₩52,928 | ₩52,173 | ₩52,173 | -0.71% | 6.7천 |
|---|
| 2026.03.09 | ₩51,239 | ₩52,173 | ₩51,092 | ₩52,111 | +1.70% | 7.9천 |
|---|
| 2026.03.06 | ₩51,519 | ₩51,933 | ₩51,332 | ₩51,866 | +0.67% | 9.5천 |
|---|
| 2026.03.05 | ₩52,627 | ₩52,894 | ₩51,793 | ₩52,116 | -0.97% | 1.4만 |
|---|
| 2026.03.04 | ₩53,014 | ₩53,375 | ₩52,721 | ₩53,292 | +0.52% | 2.5만 |
|---|
| 2026.03.03 | ₩52,547 | ₩52,974 | ₩51,893 | ₩52,694 | +0.28% | 1.3만 |
|---|
| 2026.03.02 | ₩54,056 | ₩54,403 | ₩54,029 | ₩54,185 | +0.24% | 3.3만 |
|---|
| 2026.02.27 | ₩55,498 | ₩55,544 | ₩55,204 | ₩55,337 | -0.29% | 2.6만 |
|---|
| 2026.02.26 | ₩55,311 | ₩55,311 | ₩54,950 | ₩55,217 | -0.17% | 5.1만 |
|---|
| 2026.02.25 | ₩55,151 | ₩55,424 | ₩55,090 | ₩55,317 | +0.30% | 1.9만 |
|---|
| 2026.02.24 | ₩54,697 | ₩54,990 | ₩54,697 | ₩54,984 | +0.52% | 2.3만 |
|---|
| 2026.02.23 | ₩54,937 | ₩55,044 | ₩54,739 | ₩54,843 | -0.17% | 1.2만 |
|---|
| 2026.02.20 | ₩54,616 | ₩54,970 | ₩54,443 | ₩54,815 | +0.36% | 7.2천 |
|---|
| 2026.02.19 | ₩54,403 | ₩54,590 | ₩54,323 | ₩54,590 | +0.34% | 7.3천 |
|---|
| 2026.02.18 | ₩54,803 | ₩54,857 | ₩54,550 | ₩54,590 | -0.39% | 7.3천 |
|---|
| 2026.02.17 | ₩54,336 | ₩54,670 | ₩54,269 | ₩54,670 | +0.61% | 3.7천 |
|---|
| 2026.02.13 | ₩54,576 | ₩54,754 | ₩54,403 | ₩54,697 | +0.22% | 3.2천 |
|---|
| 2026.02.12 | ₩54,990 | ₩54,990 | ₩54,550 | ₩54,697 | -0.53% | 1.5만 |
|---|
| 2026.02.11 | ₩54,523 | ₩54,843 | ₩54,443 | ₩54,697 | +0.32% | 6.9천 |
|---|
| 2026.02.10 | ₩54,523 | ₩54,536 | ₩54,376 | ₩54,378 | -0.27% | 9.8천 |
|---|
| 2026.02.09 | ₩54,016 | ₩54,388 | ₩53,928 | ₩54,269 | +0.47% | 2.4만 |
|---|
| 2026.02.06 | ₩53,321 | ₩53,589 | ₩53,321 | ₩53,589 | +0.50% | 23.3만 |
|---|
| 2026.02.05 | ₩52,828 | ₩53,041 | ₩52,747 | ₩52,818 | -0.02% | 1.8만 |
|---|
| 2026.02.04 | ₩53,295 | ₩53,468 | ₩53,135 | ₩53,308 | +0.03% | 5.9만 |
|---|
| 2026.02.03 | ₩52,520 | ₩52,787 | ₩52,360 | ₩52,758 | +0.45% | 2만 |
|---|
| 2026.02.02 | ₩52,133 | ₩52,382 | ₩52,133 | ₩52,382 | +0.48% | 2만 |
|---|
| 2026.01.30 | ₩52,400 | ₩53,335 | ₩51,873 | ₩52,087 | -0.60% | 23.7만 |
|---|
| 2026.01.29 | ₩52,374 | ₩52,387 | ₩51,860 | ₩52,323 | -0.10% | 9.4천 |
|---|
| 2026.01.28 | ₩51,840 | ₩51,920 | ₩51,519 | ₩51,743 | -0.19% | 3.4만 |
|---|
| 2026.01.27 | ₩51,873 | ₩52,360 | ₩51,826 | ₩52,172 | +0.58% | 1.3만 |
|---|
| 2026.01.26 | ₩51,412 | ₩51,466 | ₩51,165 | ₩51,263 | -0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩50,625 | ₩50,999 | ₩50,547 | ₩50,999 | +0.74% | 5.4천 |
|---|
| 2026.01.22 | ₩50,585 | ₩51,246 | ₩50,478 | ₩50,638 | +0.11% | 1.2만 |
|---|
| 2026.01.21 | ₩50,198 | ₩50,465 | ₩49,904 | ₩50,379 | +0.36% | 2.1만 |
|---|
| 2026.01.20 | ₩50,184 | ₩50,331 | ₩49,917 | ₩50,003 | -0.36% | 1.5만 |
|---|
| 2026.01.16 | ₩50,558 | ₩50,558 | ₩50,284 | ₩50,513 | -0.09% | 9.6천 |
|---|
| 2026.01.15 | ₩50,491 | ₩50,691 | ₩50,424 | ₩50,424 | -0.13% | 8천 |
|---|
| 2026.01.14 | ₩50,478 | ₩50,878 | ₩50,424 | ₩50,611 | +0.26% | 1.9만 |
|---|
| 2026.01.13 | ₩50,465 | ₩50,558 | ₩50,144 | ₩50,240 | -0.44% | 1.9만 |
|---|
| 2026.01.12 | ₩50,505 | ₩51,079 | ₩50,404 | ₩50,603 | +0.20% | 7.2천 |
|---|
| 2026.01.09 | ₩50,304 | ₩50,424 | ₩50,204 | ₩50,272 | -0.06% | 1.5만 |
|---|
| 2026.01.08 | ₩49,790 | ₩50,171 | ₩49,790 | ₩50,121 | +0.66% | 1.4만 |
|---|
| 2026.01.07 | ₩50,051 | ₩50,144 | ₩49,897 | ₩49,992 | -0.12% | 6.6천 |
|---|
| 2026.01.06 | ₩50,291 | ₩50,344 | ₩49,997 | ₩50,131 | -0.32% | 2.7만 |
|---|
| 2026.01.05 | ₩49,784 | ₩50,171 | ₩49,637 | ₩50,105 | +0.65% | 4.5천 |
|---|
| 2026.01.02 | ₩49,864 | ₩49,864 | ₩49,677 | ₩49,792 | -0.14% | 1만 |
|---|
| 2025.12.31 | ₩49,917 | ₩49,917 | ₩49,470 | ₩49,757 | -0.32% | 1.5만 |
|---|
| 2025.12.30 | ₩49,757 | ₩49,930 | ₩49,724 | ₩49,842 | +0.17% | 4.7천 |
|---|
| 2025.12.29 | ₩49,663 | ₩50,404 | ₩49,543 | ₩49,625 | -0.08% | 2.7만 |
|---|
| 2025.12.26 | ₩49,784 | ₩50,091 | ₩49,546 | ₩49,712 | -0.14% | 1.4만 |
|---|
| 2025.12.24 | ₩49,517 | ₩50,625 | ₩49,517 | ₩49,629 | +0.23% | 2.5천 |
|---|
| 2025.12.23 | ₩49,583 | ₩49,677 | ₩49,557 | ₩49,634 | +0.10% | 4.4천 |
|---|
| 2025.12.22 | ₩49,250 | ₩49,383 | ₩49,243 | ₩49,363 | +0.23% | 1만 |
|---|
| 2025.12.19 | ₩49,290 | ₩49,407 | ₩49,290 | ₩49,300 | +0.02% | 3.1천 |
|---|
| 2025.12.18 | ₩49,183 | ₩50,678 | ₩47,688 | ₩49,109 | -0.15% | 9.1천 |
|---|
| 2025.12.17 | ₩53,402 | ₩53,428 | ₩53,054 | ₩53,303 | -0.19% | 5.5천 |
|---|
| 2025.12.16 | ₩53,455 | ₩53,480 | ₩53,175 | ₩53,261 | -0.36% | 1.1만 |
|---|
| 2025.12.15 | ₩53,402 | ₩53,508 | ₩53,215 | ₩53,435 | +0.06% | 1만 |
|---|
| 2025.12.12 | ₩53,201 | ₩53,215 | ₩52,988 | ₩53,002 | -0.37% | 3.1천 |
|---|
| 2025.12.11 | ₩52,948 | ₩53,321 | ₩52,948 | ₩53,217 | +0.51% | 7.4천 |
|---|
| 2025.12.10 | ₩52,187 | ₩52,667 | ₩52,187 | ₩52,611 | +0.81% | 5.9천 |
|---|
| 2025.12.09 | ₩52,280 | ₩52,280 | ₩52,040 | ₩52,075 | -0.39% | 3.5천 |
|---|
| 2025.12.08 | ₩52,240 | ₩52,307 | ₩52,013 | ₩52,020 | -0.42% | 1.4만 |
|---|
| 2025.12.05 | ₩52,398 | ₩52,494 | ₩52,229 | ₩52,229 | -0.32% | 4.6천 |
|---|
| 2025.12.04 | ₩52,534 | ₩52,561 | ₩52,334 | ₩52,370 | -0.31% | 7.7천 |
|---|
| 2025.12.03 | ₩52,067 | ₩52,340 | ₩52,067 | ₩52,282 | +0.41% | 7.3천 |
|---|
| 2025.12.02 | ₩52,173 | ₩52,233 | ₩51,940 | ₩52,155 | -0.04% | 1.4만 |
|---|
| 2025.12.01 | ₩52,027 | ₩52,093 | ₩51,800 | ₩51,841 | -0.36% | 5.5천 |
|---|
| 2025.11.28 | ₩51,973 | ₩52,105 | ₩51,973 | ₩52,097 | +0.24% | 900 |
|---|
| 2025.11.26 | ₩51,760 | ₩52,227 | ₩51,760 | ₩52,060 | +0.58% | 7.9천 |
|---|
| 2025.11.25 | ₩51,079 | ₩51,466 | ₩51,079 | ₩51,407 | +0.64% | 6.3천 |
|---|
| 2025.11.24 | ₩50,651 | ₩50,784 | ₩50,598 | ₩50,766 | +0.23% | 6.5천 |
|---|
| 2025.11.21 | ₩50,585 | ₩50,945 | ₩50,344 | ₩50,635 | +0.10% | 4.6만 |
|---|
| 2025.11.20 | ₩50,691 | ₩50,691 | ₩49,730 | ₩50,117 | -1.13% | 7.1천 |
|---|
| 2025.11.19 | ₩50,424 | ₩50,505 | ₩50,151 | ₩50,351 | -0.15% | 1.5만 |
|---|
| 2025.11.18 | ₩50,745 | ₩50,745 | ₩50,224 | ₩50,593 | -0.30% | 2.6만 |
|---|
| 2025.11.17 | ₩51,679 | ₩51,746 | ₩51,172 | ₩51,314 | -0.71% | 2만 |
|---|
| 2025.11.14 | ₩51,906 | ₩52,093 | ₩51,840 | ₩52,001 | +0.18% | 1.1만 |
|---|
| 2025.11.13 | ₩52,240 | ₩52,253 | ₩51,773 | ₩51,808 | -0.83% | 1.3만 |
|---|
| 2025.11.12 | ₩52,080 | ₩52,334 | ₩52,080 | ₩52,261 | +0.35% | 1.1만 |
|---|
| 2025.11.11 | ₩51,613 | ₩51,920 | ₩51,613 | ₩51,881 | +0.52% | 3.3천 |
|---|
| 2025.11.10 | ₩51,319 | ₩51,586 | ₩51,185 | ₩51,551 | +0.45% | 8.2천 |
|---|
| 2025.11.07 | ₩50,789 | ₩51,164 | ₩50,789 | ₩51,164 | +0.74% | 5.6천 |
|---|
| 2025.11.06 | ₩50,838 | ₩50,972 | ₩50,745 | ₩50,918 | +0.16% | 8천 |
|---|
| 2025.11.05 | ₩50,331 | ₩50,752 | ₩50,331 | ₩50,531 | +0.40% | 7.3천 |
|---|
| 2025.11.04 | ₩50,024 | ₩53,402 | ₩50,024 | ₩50,169 | +0.29% | 1.3만 |
|---|
| 2025.11.03 | ₩50,483 | ₩50,691 | ₩50,483 | ₩50,591 | +0.21% | 4.1천 |
|---|
| 2025.10.31 | ₩50,732 | ₩50,732 | ₩50,491 | ₩50,651 | -0.16% | 7.8천 |
|---|
| 2025.10.30 | ₩50,531 | ₩50,838 | ₩50,491 | ₩50,662 | +0.26% | 7.3천 |
|---|
| 2025.10.29 | ₩50,905 | ₩50,905 | ₩50,505 | ₩50,598 | -0.60% | 4.5천 |
|---|
| 2025.10.28 | ₩50,865 | ₩51,019 | ₩50,865 | ₩50,929 | +0.13% | 2.3천 |
|---|
| 2025.10.27 | ₩51,052 | ₩51,159 | ₩51,043 | ₩51,159 | +0.21% | 6.1천 |
|---|
| 2025.10.24 | ₩50,705 | ₩50,798 | ₩50,705 | ₩50,760 | +0.11% | 1.9천 |
|---|
| 2025.10.23 | ₩50,825 | ₩50,825 | ₩50,651 | ₩50,714 | -0.22% | 6.4천 |
|---|
| 2025.10.22 | ₩50,491 | ₩50,718 | ₩50,424 | ₩50,605 | +0.22% | 1.2만 |
|---|
| 2025.10.21 | ₩50,505 | ₩50,691 | ₩50,465 | ₩50,546 | +0.08% | 6천 |
|---|
| 2025.10.20 | ₩50,638 | ₩50,798 | ₩50,615 | ₩50,732 | +0.18% | 9.5천 |
|---|
| 2025.10.17 | ₩50,104 | ₩50,318 | ₩50,039 | ₩50,262 | +0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩50,198 | ₩50,371 | ₩50,052 | ₩50,095 | -0.20% | 4.6천 |
|---|
| 2025.10.15 | ₩49,984 | ₩50,089 | ₩49,852 | ₩49,976 | -0.02% | 6.5천 |
|---|
| 2025.10.14 | ₩49,332 | ₩49,770 | ₩49,332 | ₩49,696 | +0.74% | 1.8천 |
|---|
| 2025.10.13 | ₩49,396 | ₩49,396 | ₩49,263 | ₩49,330 | -0.14% | 3.8천 |
|---|
| 2025.10.10 | ₩49,650 | ₩49,677 | ₩49,016 | ₩49,064 | -1.18% | 5.5천 |
|---|