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 | ₩52,031 | ₩52,230 | ₩51,926 | ₩52,205 | +0.33% | 1만 |
| 2026.10.08 | ₩51,724 | ₩52,050 | ₩51,724 | ₩51,925 | +0.39% | 1.4만 |
| 2026.10.07 | ₩52,005 | ₩52,232 | ₩52,005 | ₩52,137 | +0.25% | 17.2만 |
| 2026.10.06 | ₩52,845 | ₩52,925 | ₩52,824 | ₩52,824 | -0.04% | 7.3천 |
| 2026.10.05 | ₩52,572 | ₩52,684 | ₩52,572 | ₩52,679 | +0.20% | 3.2천 |
| 2026.10.02 | ₩52,605 | ₩52,632 | ₩52,292 | ₩52,577 | -0.05% | 1.3만 |
| 2026.10.01 | ₩52,712 | ₩52,712 | ₩51,925 | ₩51,990 | -1.37% | 13만 |
| 2026.09.30 | ₩53,324 | ₩53,379 | ₩52,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,929 |
| -0.74% |
| 6.4천 |
| 2026.09.29 | ₩53,259 | ₩53,379 | ₩52,966 | ₩53,211 | -0.09% | 9.8천 |
|---|
| 2026.09.28 | ₩53,980 | ₩54,060 | ₩53,780 | ₩54,046 | +0.12% | 4.8천 |
|---|
| 2026.09.25 | ₩54,006 | ₩54,220 | ₩53,820 | ₩54,119 | +0.21% | 8.2천 |
|---|
| 2026.09.24 | ₩54,113 | ₩54,113 | ₩53,984 | ₩53,984 | -0.24% | 2천 |
|---|
| 2026.09.23 | ₩54,567 | ₩54,660 | ₩54,207 | ₩54,295 | -0.50% | 2.1천 |
|---|
| 2026.09.22 | ₩55,121 | ₩55,394 | ₩54,954 | ₩55,234 | +0.21% | 4천 |
|---|
| 2026.09.21 | ₩55,061 | ₩55,247 | ₩54,979 | ₩55,145 | +0.15% | 8.9천 |
|---|
| 2026.09.18 | ₩54,794 | ₩54,794 | ₩54,554 | ₩54,714 | -0.15% | 7.5천 |
|---|
| 2026.09.17 | ₩55,461 | ₩55,661 | ₩55,428 | ₩55,454 | -0.01% | 9.1천 |
|---|
| 2026.09.16 | ₩55,421 | ₩55,528 | ₩54,714 | ₩54,939 | -0.87% | 3.1천 |
|---|
| 2026.09.15 | ₩55,167 | ₩55,221 | ₩55,087 | ₩55,202 | +0.06% | 3.9천 |
|---|
| 2026.09.14 | ₩55,441 | ₩55,768 | ₩55,434 | ₩55,598 | +0.28% | 7.1천 |
|---|
| 2026.09.11 | ₩56,088 | ₩56,088 | ₩55,888 | ₩55,937 | -0.27% | 6.5천 |
|---|
| 2026.09.10 | ₩55,528 | ₩55,528 | ₩55,161 | ₩55,222 | -0.55% | 6.9천 |
|---|
| 2026.09.09 | ₩56,116 | ₩56,208 | ₩55,915 | ₩55,925 | -0.34% | 3.8천 |
|---|
| 2026.09.08 | ₩56,622 | ₩56,729 | ₩56,435 | ₩56,436 | -0.33% | 5.4천 |
|---|
| 2026.09.04 | ₩56,635 | ₩56,769 | ₩56,582 | ₩56,681 | +0.08% | 3.2천 |
|---|
| 2026.09.03 | ₩56,782 | ₩56,916 | ₩56,782 | ₩56,826 | +0.08% | 2.9천 |
|---|
| 2026.09.02 | ₩55,915 | ₩55,987 | ₩55,828 | ₩55,987 | +0.13% | 2.7천 |
|---|
| 2026.09.01 | ₩56,008 | ₩56,008 | ₩55,594 | ₩55,605 | -0.72% | 9.2천 |
|---|
| 2026.08.31 | ₩55,901 | ₩55,901 | ₩55,715 | ₩55,785 | -0.21% | 4.8천 |
|---|
| 2026.08.28 | ₩56,102 | ₩56,182 | ₩55,861 | ₩55,931 | -0.30% | 1.2만 |
|---|
| 2026.08.27 | ₩56,035 | ₩56,035 | ₩55,661 | ₩55,843 | -0.34% | 6.9천 |
|---|
| 2026.08.26 | ₩56,342 | ₩56,342 | ₩56,102 | ₩56,107 | -0.42% | 7.9천 |
|---|
| 2026.08.25 | ₩56,422 | ₩56,493 | ₩56,382 | ₩56,493 | +0.13% | 2.2천 |
|---|
| 2026.08.24 | ₩56,102 | ₩56,342 | ₩56,102 | ₩56,323 | +0.39% | 5.2천 |
|---|
| 2026.08.21 | ₩56,315 | ₩56,382 | ₩56,142 | ₩56,227 | -0.16% | 6.6천 |
|---|
| 2026.08.20 | ₩55,648 | ₩55,815 | ₩55,648 | ₩55,724 | +0.14% | 3천 |
|---|
| 2026.08.19 | ₩55,861 | ₩55,861 | ₩55,768 | ₩55,781 | -0.14% | 1.1천 |
|---|
| 2026.08.18 | ₩55,568 | ₩55,601 | ₩55,362 | ₩55,362 | -0.37% | 3.8천 |
|---|
| 2026.08.17 | ₩55,554 | ₩55,661 | ₩55,394 | ₩55,441 | -0.20% | 2만 |
|---|
| 2026.08.14 | ₩55,728 | ₩55,995 | ₩55,681 | ₩55,712 | -0.03% | 1.7만 |
|---|
| 2026.08.13 | ₩55,581 | ₩56,422 | ₩55,514 | ₩55,582 | +0.00% | 8천 |
|---|
| 2026.08.12 | ₩55,672 | ₩55,941 | ₩55,434 | ₩55,504 | -0.30% | 5.1천 |
|---|
| 2026.08.11 | ₩55,648 | ₩55,795 | ₩55,501 | ₩55,570 | -0.14% | 5.7천 |
|---|
| 2026.08.10 | ₩55,594 | ₩55,768 | ₩55,554 | ₩55,580 | -0.03% | 8.5천 |
|---|
| 2026.08.07 | ₩55,901 | ₩56,075 | ₩55,901 | ₩56,024 | +0.22% | 4.3천 |
|---|
| 2026.08.06 | ₩55,681 | ₩55,681 | ₩55,384 | ₩55,488 | -0.35% | 1.7만 |
|---|
| 2026.08.05 | ₩55,181 | ₩55,207 | ₩55,121 | ₩55,121 | -0.11% | 5.8천 |
|---|
| 2026.08.04 | ₩54,981 | ₩55,270 | ₩54,981 | ₩55,270 | +0.53% | 1.7천 |
|---|
| 2026.08.03 | ₩54,820 | ₩54,954 | ₩54,807 | ₩54,897 | +0.14% | 4.2천 |
|---|
| 2026.07.31 | ₩54,327 | ₩54,794 | ₩54,193 | ₩54,794 | +0.86% | 4.7천 |
|---|
| 2026.07.30 | ₩54,540 | ₩55,130 | ₩54,540 | ₩55,130 | +1.08% | 3.9천 |
|---|
| 2026.07.29 | ₩53,980 | ₩54,333 | ₩53,780 | ₩53,973 | -0.01% | 9.8천 |
|---|
| 2026.07.28 | ₩53,635 | ₩54,006 | ₩53,635 | ₩53,802 | +0.31% | 1.6만 |
|---|
| 2026.07.27 | ₩53,593 | ₩53,706 | ₩53,446 | ₩53,671 | +0.15% | 1.5만 |
|---|
| 2026.07.24 | ₩53,152 | ₩53,379 | ₩53,139 | ₩53,282 | +0.24% | 1.6만 |
|---|
| 2026.07.23 | ₩52,619 | ₩54,514 | ₩52,589 | ₩52,676 | +0.11% | 4.4만 |
|---|
| 2026.07.22 | ₩53,593 | ₩53,646 | ₩53,419 | ₩53,478 | -0.21% | 7.1천 |
|---|
| 2026.07.21 | ₩52,979 | ₩53,393 | ₩52,979 | ₩53,248 | +0.51% | 2.3만 |
|---|
| 2026.07.20 | ₩52,832 | ₩54,053 | ₩52,725 | ₩52,756 | -0.14% | 1.2만 |
|---|
| 2026.07.17 | ₩52,725 | ₩53,072 | ₩52,725 | ₩53,032 | +0.58% | 3.5만 |
|---|
| 2026.07.16 | ₩52,872 | ₩53,046 | ₩52,872 | ₩52,921 | +0.09% | 9.3천 |
|---|
| 2026.07.15 | ₩53,099 | ₩53,312 | ₩53,019 | ₩53,214 | +0.22% | 7.5천 |
|---|
| 2026.07.14 | ₩53,166 | ₩53,219 | ₩52,779 | ₩52,851 | -0.59% | 1.3만 |
|---|
| 2026.07.13 | ₩52,659 | ₩52,699 | ₩52,365 | ₩52,385 | -0.52% | 3.6만 |
|---|
| 2026.07.10 | ₩52,432 | ₩52,719 | ₩52,432 | ₩52,719 | +0.55% | 8.6천 |
|---|
| 2026.07.09 | ₩51,965 | ₩52,225 | ₩51,911 | ₩52,117 | +0.29% | 1.1만 |
|---|
| 2026.07.08 | ₩51,991 | ₩52,058 | ₩51,704 | ₩52,058 | +0.13% | 11.8만 |
|---|
| 2026.07.07 | ₩52,779 | ₩52,872 | ₩52,632 | ₩52,648 | -0.25% | 3.2천 |
|---|
| 2026.07.06 | ₩52,619 | ₩52,739 | ₩52,405 | ₩52,700 | +0.15% | 6.2천 |
|---|
| 2026.07.02 | ₩52,098 | ₩52,378 | ₩52,058 | ₩52,266 | +0.32% | 8천 |
|---|
| 2026.07.01 | ₩51,177 | ₩51,351 | ₩51,044 | ₩51,275 | +0.19% | 1.1만 |
|---|
| 2026.06.30 | ₩51,217 | ₩51,431 | ₩51,151 | ₩51,422 | +0.40% | 1.4만 |
|---|
| 2026.06.29 | ₩50,190 | ₩51,442 | ₩50,190 | ₩51,341 | +2.29% | 4.3천 |
|---|
| 2026.06.26 | ₩51,191 | ₩51,431 | ₩51,191 | ₩51,297 | +0.21% | 6천 |
|---|
| 2026.06.25 | ₩51,231 | ₩51,471 | ₩51,231 | ₩51,275 | +0.09% | 1.4만 |
|---|
| 2026.06.24 | ₩51,978 | ₩52,098 | ₩51,878 | ₩52,022 | +0.08% | 1.8만 |
|---|
| 2026.06.23 | ₩52,325 | ₩52,418 | ₩52,192 | ₩52,205 | -0.23% | 8천 |
|---|
| 2026.06.22 | ₩52,725 | ₩52,865 | ₩52,592 | ₩52,704 | -0.04% | 1.2만 |
|---|
| 2026.06.18 | ₩53,192 | ₩53,326 | ₩52,905 | ₩52,987 | -0.39% | 1.8만 |
|---|
| 2026.06.17 | ₩53,766 | ₩53,817 | ₩53,019 | ₩53,111 | -1.22% | 1.8만 |
|---|
| 2026.06.16 | ₩53,646 | ₩53,873 | ₩53,553 | ₩53,578 | -0.13% | 1.4만 |
|---|
| 2026.06.15 | ₩53,486 | ₩53,593 | ₩53,270 | ₩53,271 | -0.40% | 1만 |
|---|
| 2026.06.12 | ₩53,259 | ₩53,486 | ₩52,979 | ₩53,308 | +0.09% | 4만 |
|---|
| 2026.06.11 | ₩52,392 | ₩53,018 | ₩52,125 | ₩53,018 | +1.19% | 9.5천 |
|---|
| 2026.06.10 | ₩52,125 | ₩52,699 | ₩51,831 | ₩51,871 | -0.49% | 3.8만 |
|---|
| 2026.06.09 | ₩52,672 | ₩52,672 | ₩52,031 | ₩52,249 | -0.80% | 1.6만 |
|---|
| 2026.06.08 | ₩52,538 | ₩52,619 | ₩52,165 | ₩52,418 | -0.23% | 2만 |
|---|
| 2026.06.05 | ₩52,605 | ₩52,840 | ₩52,005 | ₩52,027 | -1.10% | 1.6만 |
|---|
| 2026.06.04 | ₩53,299 | ₩53,486 | ₩52,992 | ₩53,136 | -0.31% | 1.3만 |
|---|
| 2026.06.03 | ₩53,246 | ₩53,312 | ₩53,032 | ₩53,126 | -0.23% | 1.2만 |
|---|
| 2026.06.02 | ₩53,566 | ₩53,762 | ₩53,499 | ₩53,659 | +0.17% | 4.8만 |
|---|
| 2026.06.01 | ₩53,272 | ₩53,659 | ₩53,126 | ₩53,369 | +0.18% | 3.3만 |
|---|
| 2026.05.29 | ₩53,860 | ₩53,946 | ₩53,646 | ₩53,777 | -0.15% | 9.4천 |
|---|
| 2026.05.28 | ₩53,766 | ₩53,780 | ₩53,379 | ₩53,614 | -0.28% | 1.1만 |
|---|
| 2026.05.27 | ₩54,073 | ₩54,073 | ₩53,780 | ₩53,878 | -0.36% | 1.4만 |
|---|
| 2026.05.26 | ₩53,913 | ₩54,073 | ₩53,713 | ₩53,856 | -0.11% | 7.9천 |
|---|
| 2026.05.22 | ₩53,766 | ₩53,866 | ₩53,606 | ₩53,793 | +0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩53,513 | ₩54,086 | ₩53,513 | ₩54,057 | +1.02% | 6.4천 |
|---|
| 2026.05.20 | ₩53,566 | ₩53,993 | ₩53,473 | ₩53,993 | +0.80% | 4.1천 |
|---|
| 2026.05.19 | ₩53,646 | ₩53,780 | ₩53,499 | ₩53,633 | -0.02% | 1.2만 |
|---|
| 2026.05.18 | ₩53,726 | ₩53,913 | ₩53,593 | ₩53,892 | +0.31% | 2.6만 |
|---|
| 2026.05.15 | ₩53,259 | ₩53,513 | ₩53,166 | ₩53,255 | -0.01% | 2.9만 |
|---|
| 2026.05.14 | ₩54,100 | ₩54,100 | ₩53,753 | ₩53,760 | -0.63% | 9천 |
|---|
| 2026.05.13 | ₩53,766 | ₩54,014 | ₩53,766 | ₩53,985 | +0.41% | 5.6천 |
|---|
| 2026.05.12 | ₩53,766 | ₩53,873 | ₩53,606 | ₩53,812 | +0.08% | 7.4천 |
|---|
| 2026.05.11 | ₩54,179 | ₩54,260 | ₩54,020 | ₩54,042 | -0.25% | 3만 |
|---|
| 2026.05.08 | ₩54,020 | ₩54,020 | ₩53,886 | ₩53,946 | -0.14% | 5.7천 |
|---|
| 2026.05.07 | ₩54,487 | ₩54,487 | ₩53,513 | ₩53,539 | -1.74% | 3.1만 |
|---|
| 2026.05.06 | ₩54,127 | ₩54,312 | ₩54,127 | ₩54,307 | +0.33% | 2.7만 |
|---|
| 2026.05.05 | ₩52,952 | ₩53,353 | ₩52,925 | ₩53,143 | +0.36% | 3.6만 |
|---|
| 2026.05.04 | ₩52,832 | ₩52,852 | ₩52,425 | ₩52,505 | -0.62% | 8.3천 |
|---|
| 2026.05.01 | ₩53,286 | ₩53,433 | ₩53,246 | ₩53,246 | -0.08% | 5.2천 |
|---|
| 2026.04.30 | ₩52,725 | ₩53,379 | ₩52,725 | ₩53,300 | +1.09% | 2만 |
|---|
| 2026.04.29 | ₩52,226 | ₩52,245 | ₩52,005 | ₩52,105 | -0.23% | 2.6천 |
|---|
| 2026.04.28 | ₩52,765 | ₩52,765 | ₩52,619 | ₩52,692 | -0.14% | 8.3천 |
|---|
| 2026.04.27 | ₩52,592 | ₩52,805 | ₩52,470 | ₩52,502 | -0.17% | 4.4천 |
|---|
| 2026.04.24 | ₩52,605 | ₩52,672 | ₩52,425 | ₩52,550 | -0.10% | 1.6만 |
|---|
| 2026.04.23 | ₩52,832 | ₩52,912 | ₩52,285 | ₩52,544 | -0.55% | 2.4만 |
|---|
| 2026.04.22 | ₩53,339 | ₩53,339 | ₩52,899 | ₩52,992 | -0.65% | 1.3만 |
|---|
| 2026.04.21 | ₩53,699 | ₩53,711 | ₩52,892 | ₩53,018 | -1.27% | 1.2만 |
|---|
| 2026.04.20 | ₩54,046 | ₩54,127 | ₩53,940 | ₩54,100 | +0.10% | 6.9천 |
|---|
| 2026.04.17 | ₩54,407 | ₩54,554 | ₩54,327 | ₩54,385 | -0.04% | 5.1천 |
|---|
| 2026.04.16 | ₩54,100 | ₩54,100 | ₩53,846 | ₩53,920 | -0.33% | 1만 |
|---|
| 2026.04.15 | ₩54,060 | ₩54,100 | ₩53,926 | ₩53,976 | -0.16% | 3.6천 |
|---|
| 2026.04.14 | ₩54,272 | ₩54,300 | ₩54,113 | ₩54,240 | -0.06% | 1.6만 |
|---|
| 2026.04.13 | ₩53,312 | ₩54,097 | ₩53,312 | ₩54,054 | +1.39% | 4.7천 |
|---|
| 2026.04.10 | ₩54,086 | ₩54,086 | ₩53,826 | ₩53,924 | -0.30% | 4.9천 |
|---|
| 2026.04.09 | ₩53,606 | ₩54,085 | ₩53,573 | ₩53,882 | +0.52% | 3.2천 |
|---|
| 2026.04.08 | ₩54,100 | ₩54,100 | ₩53,753 | ₩53,953 | -0.27% | 6.9천 |
|---|
| 2026.04.07 | ₩52,085 | ₩52,492 | ₩52,025 | ₩52,492 | +0.78% | 3.6천 |
|---|
| 2026.04.06 | ₩52,512 | ₩52,716 | ₩52,418 | ₩52,713 | +0.38% | 3.8천 |
|---|
| 2026.04.02 | ₩51,871 | ₩52,525 | ₩51,871 | ₩52,453 | +1.12% | 4.9천 |
|---|
| 2026.04.01 | ₩52,712 | ₩53,019 | ₩52,592 | ₩52,691 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩51,578 | ₩52,101 | ₩51,418 | ₩52,101 | +1.01% | 5.4천 |
|---|
| 2026.03.30 | ₩51,257 | ₩51,257 | ₩50,762 | ₩50,762 | -0.97% | 31.6만 |
|---|
| 2026.03.27 | ₩50,897 | ₩51,071 | ₩50,563 | ₩50,563 | -0.66% | 4.8천 |
|---|
| 2026.03.26 | ₩51,431 | ₩51,511 | ₩50,916 | ₩50,916 | -1.00% | 3.6천 |
|---|
| 2026.03.25 | ₩52,085 | ₩52,178 | ₩51,911 | ₩52,005 | -0.15% | 3만 |
|---|
| 2026.03.24 | ₩50,844 | ₩51,443 | ₩50,737 | ₩51,351 | +1.00% | 2.3만 |
|---|
| 2026.03.23 | ₩50,924 | ₩51,431 | ₩50,837 | ₩51,116 | +0.38% | 8.8천 |
|---|
| 2026.03.20 | ₩50,977 | ₩50,977 | ₩49,923 | ₩50,027 | -1.86% | 4.8천 |
|---|
| 2026.03.19 | ₩50,644 | ₩51,604 | ₩50,644 | ₩51,408 | +1.51% | 9.6천 |
|---|
| 2026.03.18 | ₩52,045 | ₩52,045 | ₩51,411 | ₩51,444 | -1.15% | 1.8만 |
|---|
| 2026.03.17 | ₩52,298 | ₩52,312 | ₩52,178 | ₩52,184 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩51,644 | ₩51,818 | ₩51,571 | ₩51,818 | +0.34% | 3.8천 |
|---|
| 2026.03.13 | ₩51,498 | ₩51,711 | ₩50,957 | ₩51,084 | -0.80% | 1.4만 |
|---|
| 2026.03.12 | ₩51,591 | ₩51,604 | ₩51,364 | ₩51,502 | -0.17% | 8.9천 |
|---|
| 2026.03.11 | ₩52,098 | ₩52,298 | ₩51,871 | ₩52,258 | +0.31% | 1.4만 |
|---|
| 2026.03.10 | ₩52,525 | ₩52,905 | ₩52,151 | ₩52,151 | -0.71% | 6.7천 |
|---|
| 2026.03.09 | ₩51,217 | ₩52,151 | ₩51,071 | ₩52,089 | +1.70% | 7.9천 |
|---|
| 2026.03.06 | ₩51,498 | ₩51,911 | ₩51,311 | ₩51,845 | +0.67% | 9.5천 |
|---|
| 2026.03.05 | ₩52,605 | ₩52,872 | ₩51,771 | ₩52,094 | -0.97% | 1.4만 |
|---|
| 2026.03.04 | ₩52,992 | ₩53,353 | ₩52,699 | ₩53,270 | +0.52% | 2.5만 |
|---|
| 2026.03.03 | ₩52,525 | ₩52,952 | ₩51,871 | ₩52,672 | +0.28% | 1.3만 |
|---|
| 2026.03.02 | ₩54,033 | ₩54,380 | ₩54,006 | ₩54,163 | +0.24% | 3.3만 |
|---|
| 2026.02.27 | ₩55,474 | ₩55,521 | ₩55,181 | ₩55,314 | -0.29% | 2.6만 |
|---|
| 2026.02.26 | ₩55,288 | ₩55,288 | ₩54,927 | ₩55,194 | -0.17% | 5.1만 |
|---|
| 2026.02.25 | ₩55,127 | ₩55,401 | ₩55,067 | ₩55,294 | +0.30% | 1.9만 |
|---|
| 2026.02.24 | ₩54,674 | ₩54,967 | ₩54,674 | ₩54,961 | +0.52% | 2.3만 |
|---|
| 2026.02.23 | ₩54,914 | ₩55,021 | ₩54,716 | ₩54,820 | -0.17% | 1.2만 |
|---|
| 2026.02.20 | ₩54,594 | ₩54,947 | ₩54,420 | ₩54,792 | +0.36% | 7.2천 |
|---|
| 2026.02.19 | ₩54,380 | ₩54,567 | ₩54,300 | ₩54,567 | +0.34% | 7.3천 |
|---|
| 2026.02.18 | ₩54,780 | ₩54,834 | ₩54,527 | ₩54,567 | -0.39% | 7.3천 |
|---|
| 2026.02.17 | ₩54,313 | ₩54,647 | ₩54,247 | ₩54,647 | +0.61% | 3.7천 |
|---|
| 2026.02.13 | ₩54,554 | ₩54,731 | ₩54,380 | ₩54,674 | +0.22% | 3.2천 |
|---|
| 2026.02.12 | ₩54,967 | ₩54,967 | ₩54,527 | ₩54,674 | -0.53% | 1.5만 |
|---|
| 2026.02.11 | ₩54,500 | ₩54,820 | ₩54,420 | ₩54,674 | +0.32% | 6.9천 |
|---|
| 2026.02.10 | ₩54,500 | ₩54,514 | ₩54,353 | ₩54,355 | -0.27% | 9.8천 |
|---|
| 2026.02.09 | ₩53,993 | ₩54,365 | ₩53,905 | ₩54,247 | +0.47% | 2.4만 |
|---|
| 2026.02.06 | ₩53,299 | ₩53,566 | ₩53,299 | ₩53,566 | +0.50% | 23.3만 |
|---|
| 2026.02.05 | ₩52,805 | ₩53,019 | ₩52,725 | ₩52,796 | -0.02% | 1.8만 |
|---|
| 2026.02.04 | ₩53,272 | ₩53,446 | ₩53,112 | ₩53,286 | +0.03% | 5.9만 |
|---|
| 2026.02.03 | ₩52,498 | ₩52,765 | ₩52,338 | ₩52,736 | +0.45% | 2만 |
|---|
| 2026.02.02 | ₩52,111 | ₩52,360 | ₩52,111 | ₩52,360 | +0.48% | 2만 |
|---|
| 2026.01.30 | ₩52,378 | ₩53,312 | ₩51,851 | ₩52,065 | -0.60% | 23.7만 |
|---|
| 2026.01.29 | ₩52,352 | ₩52,365 | ₩51,838 | ₩52,301 | -0.10% | 9.4천 |
|---|
| 2026.01.28 | ₩51,818 | ₩51,898 | ₩51,498 | ₩51,722 | -0.19% | 3.4만 |
|---|
| 2026.01.27 | ₩51,851 | ₩52,338 | ₩51,805 | ₩52,150 | +0.58% | 1.3만 |
|---|
| 2026.01.26 | ₩51,391 | ₩51,444 | ₩51,144 | ₩51,241 | -0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩50,603 | ₩50,977 | ₩50,526 | ₩50,977 | +0.74% | 5.4천 |
|---|
| 2026.01.22 | ₩50,563 | ₩51,224 | ₩50,457 | ₩50,617 | +0.11% | 1.2만 |
|---|
| 2026.01.21 | ₩50,176 | ₩50,443 | ₩49,883 | ₩50,358 | +0.36% | 2.1만 |
|---|
| 2026.01.20 | ₩50,163 | ₩50,310 | ₩49,896 | ₩49,982 | -0.36% | 1.5만 |
|---|
| 2026.01.16 | ₩50,537 | ₩50,537 | ₩50,263 | ₩50,491 | -0.09% | 9.6천 |
|---|
| 2026.01.15 | ₩50,470 | ₩50,670 | ₩50,403 | ₩50,403 | -0.13% | 8천 |
|---|
| 2026.01.14 | ₩50,457 | ₩50,857 | ₩50,403 | ₩50,590 | +0.26% | 1.9만 |
|---|
| 2026.01.13 | ₩50,443 | ₩50,537 | ₩50,123 | ₩50,219 | -0.44% | 1.9만 |
|---|
| 2026.01.12 | ₩50,483 | ₩51,057 | ₩50,383 | ₩50,582 | +0.20% | 7.2천 |
|---|
| 2026.01.09 | ₩50,283 | ₩50,403 | ₩50,183 | ₩50,251 | -0.06% | 1.5만 |
|---|
| 2026.01.08 | ₩49,769 | ₩50,150 | ₩49,769 | ₩50,100 | +0.66% | 1.4만 |
|---|
| 2026.01.07 | ₩50,030 | ₩50,123 | ₩49,876 | ₩49,971 | -0.12% | 6.6천 |
|---|
| 2026.01.06 | ₩50,270 | ₩50,323 | ₩49,976 | ₩50,110 | -0.32% | 2.7만 |
|---|
| 2026.01.05 | ₩49,763 | ₩50,150 | ₩49,616 | ₩50,084 | +0.65% | 4.5천 |
|---|
| 2026.01.02 | ₩49,843 | ₩49,843 | ₩49,656 | ₩49,771 | -0.14% | 1만 |
|---|
| 2025.12.31 | ₩49,896 | ₩49,896 | ₩49,449 | ₩49,736 | -0.32% | 1.5만 |
|---|
| 2025.12.30 | ₩49,736 | ₩49,910 | ₩49,703 | ₩49,821 | +0.17% | 4.7천 |
|---|
| 2025.12.29 | ₩49,643 | ₩50,383 | ₩49,523 | ₩49,604 | -0.08% | 2.7만 |
|---|
| 2025.12.26 | ₩49,763 | ₩50,070 | ₩49,525 | ₩49,691 | -0.14% | 1.4만 |
|---|
| 2025.12.24 | ₩49,496 | ₩50,603 | ₩49,496 | ₩49,608 | +0.23% | 2.5천 |
|---|
| 2025.12.23 | ₩49,563 | ₩49,656 | ₩49,536 | ₩49,613 | +0.10% | 4.4천 |
|---|
| 2025.12.22 | ₩49,229 | ₩49,362 | ₩49,222 | ₩49,342 | +0.23% | 1만 |
|---|
| 2025.12.19 | ₩49,269 | ₩49,386 | ₩49,269 | ₩49,280 | +0.02% | 3.1천 |
|---|
| 2025.12.18 | ₩49,162 | ₩50,657 | ₩47,668 | ₩49,089 | -0.15% | 9.1천 |
|---|
| 2025.12.17 | ₩53,379 | ₩53,406 | ₩53,032 | ₩53,280 | -0.19% | 5.5천 |
|---|
| 2025.12.16 | ₩53,433 | ₩53,458 | ₩53,152 | ₩53,239 | -0.36% | 1.1만 |
|---|
| 2025.12.15 | ₩53,379 | ₩53,486 | ₩53,192 | ₩53,413 | +0.06% | 1만 |
|---|
| 2025.12.12 | ₩53,179 | ₩53,192 | ₩52,966 | ₩52,980 | -0.37% | 3.1천 |
|---|
| 2025.12.11 | ₩52,925 | ₩53,299 | ₩52,925 | ₩53,195 | +0.51% | 7.4천 |
|---|
| 2025.12.10 | ₩52,165 | ₩52,645 | ₩52,165 | ₩52,589 | +0.81% | 5.9천 |
|---|
| 2025.12.09 | ₩52,258 | ₩52,258 | ₩52,018 | ₩52,053 | -0.39% | 3.5천 |
|---|
| 2025.12.08 | ₩52,218 | ₩52,285 | ₩51,991 | ₩51,998 | -0.42% | 1.4만 |
|---|
| 2025.12.05 | ₩52,376 | ₩52,472 | ₩52,208 | ₩52,208 | -0.32% | 4.6천 |
|---|
| 2025.12.04 | ₩52,512 | ₩52,538 | ₩52,312 | ₩52,348 | -0.31% | 7.7천 |
|---|
| 2025.12.03 | ₩52,045 | ₩52,318 | ₩52,045 | ₩52,260 | +0.41% | 7.3천 |
|---|
| 2025.12.02 | ₩52,151 | ₩52,212 | ₩51,918 | ₩52,133 | -0.04% | 1.4만 |
|---|
| 2025.12.01 | ₩52,005 | ₩52,071 | ₩51,778 | ₩51,819 | -0.36% | 5.5천 |
|---|
| 2025.11.28 | ₩51,951 | ₩52,083 | ₩51,951 | ₩52,075 | +0.24% | 900 |
|---|
| 2025.11.26 | ₩51,738 | ₩52,205 | ₩51,738 | ₩52,038 | +0.58% | 7.9천 |
|---|
| 2025.11.25 | ₩51,057 | ₩51,444 | ₩51,057 | ₩51,385 | +0.64% | 6.3천 |
|---|
| 2025.11.24 | ₩50,630 | ₩50,762 | ₩50,577 | ₩50,745 | +0.23% | 6.5천 |
|---|
| 2025.11.21 | ₩50,563 | ₩50,924 | ₩50,323 | ₩50,614 | +0.10% | 4.6만 |
|---|
| 2025.11.20 | ₩50,670 | ₩50,670 | ₩49,709 | ₩50,096 | -1.13% | 7.1천 |
|---|
| 2025.11.19 | ₩50,403 | ₩50,483 | ₩50,130 | ₩50,330 | -0.15% | 1.5만 |
|---|
| 2025.11.18 | ₩50,724 | ₩50,724 | ₩50,203 | ₩50,571 | -0.30% | 2.6만 |
|---|
| 2025.11.17 | ₩51,658 | ₩51,724 | ₩51,151 | ₩51,292 | -0.71% | 2만 |
|---|
| 2025.11.14 | ₩51,885 | ₩52,071 | ₩51,818 | ₩51,979 | +0.18% | 1.1만 |
|---|
| 2025.11.13 | ₩52,218 | ₩52,232 | ₩51,751 | ₩51,786 | -0.83% | 1.3만 |
|---|
| 2025.11.12 | ₩52,058 | ₩52,312 | ₩52,058 | ₩52,240 | +0.35% | 1.1만 |
|---|
| 2025.11.11 | ₩51,591 | ₩51,898 | ₩51,591 | ₩51,859 | +0.52% | 3.3천 |
|---|
| 2025.11.10 | ₩51,297 | ₩51,564 | ₩51,164 | ₩51,530 | +0.45% | 8.2천 |
|---|
| 2025.11.07 | ₩50,768 | ₩51,143 | ₩50,768 | ₩51,143 | +0.74% | 5.6천 |
|---|
| 2025.11.06 | ₩50,817 | ₩50,950 | ₩50,724 | ₩50,897 | +0.16% | 8천 |
|---|
| 2025.11.05 | ₩50,310 | ₩50,730 | ₩50,310 | ₩50,510 | +0.40% | 7.3천 |
|---|
| 2025.11.04 | ₩50,003 | ₩53,379 | ₩50,003 | ₩50,148 | +0.29% | 1.3만 |
|---|
| 2025.11.03 | ₩50,462 | ₩50,670 | ₩50,462 | ₩50,570 | +0.21% | 4.1천 |
|---|
| 2025.10.31 | ₩50,710 | ₩50,710 | ₩50,470 | ₩50,630 | -0.16% | 7.8천 |
|---|
| 2025.10.30 | ₩50,510 | ₩50,817 | ₩50,470 | ₩50,641 | +0.26% | 7.3천 |
|---|
| 2025.10.29 | ₩50,884 | ₩50,884 | ₩50,483 | ₩50,577 | -0.60% | 4.5천 |
|---|
| 2025.10.28 | ₩50,844 | ₩50,997 | ₩50,844 | ₩50,908 | +0.13% | 2.3천 |
|---|
| 2025.10.27 | ₩51,031 | ₩51,137 | ₩51,021 | ₩51,137 | +0.21% | 6.1천 |
|---|
| 2025.10.24 | ₩50,684 | ₩50,777 | ₩50,684 | ₩50,738 | +0.11% | 1.9천 |
|---|
| 2025.10.23 | ₩50,804 | ₩50,804 | ₩50,630 | ₩50,693 | -0.22% | 6.4천 |
|---|
| 2025.10.22 | ₩50,470 | ₩50,697 | ₩50,403 | ₩50,583 | +0.22% | 1.2만 |
|---|
| 2025.10.21 | ₩50,483 | ₩50,670 | ₩50,443 | ₩50,525 | +0.08% | 6천 |
|---|
| 2025.10.20 | ₩50,617 | ₩50,777 | ₩50,594 | ₩50,710 | +0.18% | 9.5천 |
|---|
| 2025.10.17 | ₩50,083 | ₩50,297 | ₩50,018 | ₩50,241 | +0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩50,176 | ₩50,350 | ₩50,031 | ₩50,074 | -0.20% | 4.6천 |
|---|
| 2025.10.15 | ₩49,963 | ₩50,068 | ₩49,831 | ₩49,955 | -0.02% | 6.5천 |
|---|
| 2025.10.14 | ₩49,312 | ₩49,749 | ₩49,312 | ₩49,675 | +0.74% | 1.8천 |
|---|
| 2025.10.13 | ₩49,376 | ₩49,376 | ₩49,242 | ₩49,309 | -0.14% | 3.8천 |
|---|
| 2025.10.10 | ₩49,629 | ₩49,656 | ₩48,995 | ₩49,043 | -1.18% | 5.5천 |
|---|