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 | ₩52,055 | ₩52,254 | ₩51,949 | ₩52,228 | +0.33% | 1만 |
| 2026.10.08 | ₩51,748 | ₩52,073 | ₩51,748 | ₩51,948 | +0.39% | 1.4만 |
| 2026.10.07 | ₩52,028 | ₩52,255 | ₩52,028 | ₩52,160 | +0.25% | 17.2만 |
| 2026.10.06 | ₩52,869 | ₩52,949 | ₩52,848 | ₩52,848 | -0.04% | 7.3천 |
| 2026.10.05 | ₩52,595 | ₩52,708 | ₩52,595 | ₩52,702 | +0.20% | 3.2천 |
| 2026.10.02 | ₩52,629 | ₩52,656 | ₩52,315 | ₩52,601 | -0.05% | 1.3만 |
| 2026.10.01 | ₩52,736 | ₩52,736 | ₩51,948 | ₩52,013 | -1.37% | 13만 |
| 2026.09.30 | ₩53,348 | ₩53,403 | ₩52,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,953 |
| -0.74% |
| 6.4천 |
| 2026.09.29 | ₩53,283 | ₩53,403 | ₩52,989 | ₩53,235 | -0.09% | 9.8천 |
|---|
| 2026.09.28 | ₩54,004 | ₩54,084 | ₩53,804 | ₩54,071 | +0.12% | 4.8천 |
|---|
| 2026.09.25 | ₩54,031 | ₩54,244 | ₩53,844 | ₩54,143 | +0.21% | 8.2천 |
|---|
| 2026.09.24 | ₩54,137 | ₩54,137 | ₩54,008 | ₩54,008 | -0.24% | 2천 |
|---|
| 2026.09.23 | ₩54,591 | ₩54,685 | ₩54,231 | ₩54,319 | -0.50% | 2.1천 |
|---|
| 2026.09.22 | ₩55,145 | ₩55,419 | ₩54,979 | ₩55,259 | +0.21% | 4천 |
|---|
| 2026.09.21 | ₩55,085 | ₩55,272 | ₩55,004 | ₩55,170 | +0.15% | 8.9천 |
|---|
| 2026.09.18 | ₩54,818 | ₩54,818 | ₩54,578 | ₩54,738 | -0.15% | 7.5천 |
|---|
| 2026.09.17 | ₩55,486 | ₩55,686 | ₩55,453 | ₩55,479 | -0.01% | 9.1천 |
|---|
| 2026.09.16 | ₩55,446 | ₩55,553 | ₩54,738 | ₩54,964 | -0.87% | 3.1천 |
|---|
| 2026.09.15 | ₩55,192 | ₩55,246 | ₩55,112 | ₩55,227 | +0.06% | 3.9천 |
|---|
| 2026.09.14 | ₩55,466 | ₩55,793 | ₩55,459 | ₩55,623 | +0.28% | 7.1천 |
|---|
| 2026.09.11 | ₩56,113 | ₩56,113 | ₩55,913 | ₩55,963 | -0.27% | 6.5천 |
|---|
| 2026.09.10 | ₩55,553 | ₩55,553 | ₩55,186 | ₩55,247 | -0.55% | 6.9천 |
|---|
| 2026.09.09 | ₩56,141 | ₩56,234 | ₩55,940 | ₩55,951 | -0.34% | 3.8천 |
|---|
| 2026.09.08 | ₩56,647 | ₩56,754 | ₩56,461 | ₩56,462 | -0.33% | 5.4천 |
|---|
| 2026.09.04 | ₩56,661 | ₩56,794 | ₩56,607 | ₩56,706 | +0.08% | 3.2천 |
|---|
| 2026.09.03 | ₩56,808 | ₩56,941 | ₩56,808 | ₩56,852 | +0.08% | 2.9천 |
|---|
| 2026.09.02 | ₩55,940 | ₩56,012 | ₩55,853 | ₩56,012 | +0.13% | 2.7천 |
|---|
| 2026.09.01 | ₩56,033 | ₩56,033 | ₩55,619 | ₩55,630 | -0.72% | 9.2천 |
|---|
| 2026.08.31 | ₩55,927 | ₩55,927 | ₩55,740 | ₩55,810 | -0.21% | 4.8천 |
|---|
| 2026.08.28 | ₩56,127 | ₩56,207 | ₩55,886 | ₩55,956 | -0.30% | 1.2만 |
|---|
| 2026.08.27 | ₩56,060 | ₩56,060 | ₩55,686 | ₩55,868 | -0.34% | 6.9천 |
|---|
| 2026.08.26 | ₩56,367 | ₩56,367 | ₩56,127 | ₩56,132 | -0.42% | 7.9천 |
|---|
| 2026.08.25 | ₩56,447 | ₩56,518 | ₩56,407 | ₩56,518 | +0.13% | 2.2천 |
|---|
| 2026.08.24 | ₩56,127 | ₩56,367 | ₩56,127 | ₩56,348 | +0.39% | 5.2천 |
|---|
| 2026.08.21 | ₩56,340 | ₩56,407 | ₩56,167 | ₩56,252 | -0.16% | 6.6천 |
|---|
| 2026.08.20 | ₩55,673 | ₩55,840 | ₩55,673 | ₩55,749 | +0.14% | 3천 |
|---|
| 2026.08.19 | ₩55,886 | ₩55,886 | ₩55,793 | ₩55,806 | -0.14% | 1.1천 |
|---|
| 2026.08.18 | ₩55,593 | ₩55,626 | ₩55,387 | ₩55,387 | -0.37% | 3.8천 |
|---|
| 2026.08.17 | ₩55,579 | ₩55,686 | ₩55,419 | ₩55,466 | -0.20% | 2만 |
|---|
| 2026.08.14 | ₩55,753 | ₩56,020 | ₩55,706 | ₩55,737 | -0.03% | 1.7만 |
|---|
| 2026.08.13 | ₩55,606 | ₩56,447 | ₩55,539 | ₩55,607 | +0.00% | 8천 |
|---|
| 2026.08.12 | ₩55,697 | ₩55,967 | ₩55,459 | ₩55,529 | -0.30% | 5.1천 |
|---|
| 2026.08.11 | ₩55,673 | ₩55,820 | ₩55,526 | ₩55,595 | -0.14% | 5.7천 |
|---|
| 2026.08.10 | ₩55,619 | ₩55,793 | ₩55,579 | ₩55,605 | -0.03% | 8.5천 |
|---|
| 2026.08.07 | ₩55,927 | ₩56,100 | ₩55,927 | ₩56,049 | +0.22% | 4.3천 |
|---|
| 2026.08.06 | ₩55,706 | ₩55,706 | ₩55,408 | ₩55,513 | -0.35% | 1.7만 |
|---|
| 2026.08.05 | ₩55,206 | ₩55,232 | ₩55,145 | ₩55,145 | -0.11% | 5.8천 |
|---|
| 2026.08.04 | ₩55,005 | ₩55,295 | ₩55,005 | ₩55,295 | +0.53% | 1.7천 |
|---|
| 2026.08.03 | ₩54,845 | ₩54,979 | ₩54,832 | ₩54,921 | +0.14% | 4.2천 |
|---|
| 2026.07.31 | ₩54,351 | ₩54,818 | ₩54,218 | ₩54,818 | +0.86% | 4.7천 |
|---|
| 2026.07.30 | ₩54,565 | ₩55,155 | ₩54,565 | ₩55,155 | +1.08% | 3.9천 |
|---|
| 2026.07.29 | ₩54,004 | ₩54,358 | ₩53,804 | ₩53,997 | -0.01% | 9.8천 |
|---|
| 2026.07.28 | ₩53,660 | ₩54,031 | ₩53,660 | ₩53,826 | +0.31% | 1.6만 |
|---|
| 2026.07.27 | ₩53,617 | ₩53,730 | ₩53,470 | ₩53,696 | +0.15% | 1.5만 |
|---|
| 2026.07.24 | ₩53,176 | ₩53,403 | ₩53,163 | ₩53,306 | +0.24% | 1.6만 |
|---|
| 2026.07.23 | ₩52,642 | ₩54,538 | ₩52,613 | ₩52,700 | +0.11% | 4.4만 |
|---|
| 2026.07.22 | ₩53,617 | ₩53,670 | ₩53,443 | ₩53,502 | -0.21% | 7.1천 |
|---|
| 2026.07.21 | ₩53,003 | ₩53,417 | ₩53,003 | ₩53,272 | +0.51% | 2.3만 |
|---|
| 2026.07.20 | ₩52,856 | ₩54,077 | ₩52,749 | ₩52,780 | -0.14% | 1.2만 |
|---|
| 2026.07.17 | ₩52,749 | ₩53,096 | ₩52,749 | ₩53,056 | +0.58% | 3.5만 |
|---|
| 2026.07.16 | ₩52,896 | ₩53,069 | ₩52,896 | ₩52,945 | +0.09% | 9.3천 |
|---|
| 2026.07.15 | ₩53,123 | ₩53,336 | ₩53,043 | ₩53,238 | +0.22% | 7.5천 |
|---|
| 2026.07.14 | ₩53,190 | ₩53,243 | ₩52,802 | ₩52,875 | -0.59% | 1.3만 |
|---|
| 2026.07.13 | ₩52,682 | ₩52,722 | ₩52,389 | ₩52,409 | -0.52% | 3.6만 |
|---|
| 2026.07.10 | ₩52,455 | ₩52,742 | ₩52,455 | ₩52,742 | +0.55% | 8.6천 |
|---|
| 2026.07.09 | ₩51,988 | ₩52,248 | ₩51,935 | ₩52,140 | +0.29% | 1.1만 |
|---|
| 2026.07.08 | ₩52,015 | ₩52,081 | ₩51,728 | ₩52,081 | +0.13% | 11.8만 |
|---|
| 2026.07.07 | ₩52,802 | ₩52,896 | ₩52,656 | ₩52,672 | -0.25% | 3.2천 |
|---|
| 2026.07.06 | ₩52,642 | ₩52,762 | ₩52,429 | ₩52,724 | +0.15% | 6.2천 |
|---|
| 2026.07.02 | ₩52,122 | ₩52,402 | ₩52,081 | ₩52,290 | +0.32% | 8천 |
|---|
| 2026.07.01 | ₩51,200 | ₩51,374 | ₩51,067 | ₩51,298 | +0.19% | 1.1만 |
|---|
| 2026.06.30 | ₩51,240 | ₩51,454 | ₩51,174 | ₩51,445 | +0.40% | 1.4만 |
|---|
| 2026.06.29 | ₩50,212 | ₩51,465 | ₩50,212 | ₩51,365 | +2.29% | 4.3천 |
|---|
| 2026.06.26 | ₩51,214 | ₩51,454 | ₩51,214 | ₩51,320 | +0.21% | 6천 |
|---|
| 2026.06.25 | ₩51,254 | ₩51,494 | ₩51,254 | ₩51,298 | +0.09% | 1.4만 |
|---|
| 2026.06.24 | ₩52,001 | ₩52,122 | ₩51,901 | ₩52,045 | +0.08% | 1.8만 |
|---|
| 2026.06.23 | ₩52,348 | ₩52,442 | ₩52,215 | ₩52,228 | -0.23% | 8천 |
|---|
| 2026.06.22 | ₩52,749 | ₩52,889 | ₩52,616 | ₩52,728 | -0.04% | 1.2만 |
|---|
| 2026.06.18 | ₩53,216 | ₩53,350 | ₩52,929 | ₩53,011 | -0.39% | 1.8만 |
|---|
| 2026.06.17 | ₩53,790 | ₩53,841 | ₩53,043 | ₩53,135 | -1.22% | 1.8만 |
|---|
| 2026.06.16 | ₩53,670 | ₩53,897 | ₩53,577 | ₩53,602 | -0.13% | 1.4만 |
|---|
| 2026.06.15 | ₩53,510 | ₩53,617 | ₩53,294 | ₩53,295 | -0.40% | 1만 |
|---|
| 2026.06.12 | ₩53,283 | ₩53,510 | ₩53,003 | ₩53,332 | +0.09% | 4만 |
|---|
| 2026.06.11 | ₩52,415 | ₩53,041 | ₩52,148 | ₩53,041 | +1.19% | 9.5천 |
|---|
| 2026.06.10 | ₩52,148 | ₩52,722 | ₩51,855 | ₩51,895 | -0.49% | 3.8만 |
|---|
| 2026.06.09 | ₩52,696 | ₩52,696 | ₩52,055 | ₩52,272 | -0.80% | 1.6만 |
|---|
| 2026.06.08 | ₩52,562 | ₩52,642 | ₩52,188 | ₩52,442 | -0.23% | 2만 |
|---|
| 2026.06.05 | ₩52,629 | ₩52,864 | ₩52,028 | ₩52,051 | -1.10% | 1.6만 |
|---|
| 2026.06.04 | ₩53,323 | ₩53,510 | ₩53,016 | ₩53,160 | -0.31% | 1.3만 |
|---|
| 2026.06.03 | ₩53,270 | ₩53,336 | ₩53,056 | ₩53,150 | -0.23% | 1.2만 |
|---|
| 2026.06.02 | ₩53,590 | ₩53,786 | ₩53,523 | ₩53,684 | +0.17% | 4.8만 |
|---|
| 2026.06.01 | ₩53,296 | ₩53,684 | ₩53,150 | ₩53,393 | +0.18% | 3.3만 |
|---|
| 2026.05.29 | ₩53,884 | ₩53,971 | ₩53,670 | ₩53,801 | -0.15% | 9.4천 |
|---|
| 2026.05.28 | ₩53,790 | ₩53,804 | ₩53,403 | ₩53,638 | -0.28% | 1.1만 |
|---|
| 2026.05.27 | ₩54,097 | ₩54,097 | ₩53,804 | ₩53,903 | -0.36% | 1.4만 |
|---|
| 2026.05.26 | ₩53,937 | ₩54,097 | ₩53,737 | ₩53,880 | -0.11% | 7.9천 |
|---|
| 2026.05.22 | ₩53,790 | ₩53,891 | ₩53,630 | ₩53,817 | +0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩53,537 | ₩54,111 | ₩53,537 | ₩54,081 | +1.02% | 6.4천 |
|---|
| 2026.05.20 | ₩53,590 | ₩54,017 | ₩53,497 | ₩54,017 | +0.80% | 4.1천 |
|---|
| 2026.05.19 | ₩53,670 | ₩53,804 | ₩53,523 | ₩53,657 | -0.02% | 1.2만 |
|---|
| 2026.05.18 | ₩53,750 | ₩53,937 | ₩53,617 | ₩53,916 | +0.31% | 2.6만 |
|---|
| 2026.05.15 | ₩53,283 | ₩53,537 | ₩53,190 | ₩53,279 | -0.01% | 2.9만 |
|---|
| 2026.05.14 | ₩54,124 | ₩54,124 | ₩53,777 | ₩53,784 | -0.63% | 9천 |
|---|
| 2026.05.13 | ₩53,790 | ₩54,039 | ₩53,790 | ₩54,009 | +0.41% | 5.6천 |
|---|
| 2026.05.12 | ₩53,790 | ₩53,897 | ₩53,630 | ₩53,836 | +0.08% | 7.4천 |
|---|
| 2026.05.11 | ₩54,203 | ₩54,284 | ₩54,044 | ₩54,067 | -0.25% | 3만 |
|---|
| 2026.05.08 | ₩54,044 | ₩54,044 | ₩53,911 | ₩53,971 | -0.14% | 5.7천 |
|---|
| 2026.05.07 | ₩54,511 | ₩54,511 | ₩53,537 | ₩53,563 | -1.74% | 3.1만 |
|---|
| 2026.05.06 | ₩54,151 | ₩54,336 | ₩54,151 | ₩54,331 | +0.33% | 2.7만 |
|---|
| 2026.05.05 | ₩52,976 | ₩53,376 | ₩52,949 | ₩53,167 | +0.36% | 3.6만 |
|---|
| 2026.05.04 | ₩52,856 | ₩52,876 | ₩52,449 | ₩52,529 | -0.62% | 8.3천 |
|---|
| 2026.05.01 | ₩53,310 | ₩53,457 | ₩53,270 | ₩53,270 | -0.08% | 5.2천 |
|---|
| 2026.04.30 | ₩52,749 | ₩53,403 | ₩52,749 | ₩53,324 | +1.09% | 2만 |
|---|
| 2026.04.29 | ₩52,250 | ₩52,268 | ₩52,028 | ₩52,128 | -0.23% | 2.6천 |
|---|
| 2026.04.28 | ₩52,789 | ₩52,789 | ₩52,642 | ₩52,716 | -0.14% | 8.3천 |
|---|
| 2026.04.27 | ₩52,616 | ₩52,829 | ₩52,494 | ₩52,526 | -0.17% | 4.4천 |
|---|
| 2026.04.24 | ₩52,629 | ₩52,696 | ₩52,449 | ₩52,574 | -0.10% | 1.6만 |
|---|
| 2026.04.23 | ₩52,856 | ₩52,936 | ₩52,308 | ₩52,567 | -0.55% | 2.4만 |
|---|
| 2026.04.22 | ₩53,363 | ₩53,363 | ₩52,923 | ₩53,016 | -0.65% | 1.3만 |
|---|
| 2026.04.21 | ₩53,724 | ₩53,736 | ₩52,916 | ₩53,041 | -1.27% | 1.2만 |
|---|
| 2026.04.20 | ₩54,071 | ₩54,151 | ₩53,964 | ₩54,124 | +0.10% | 6.9천 |
|---|
| 2026.04.17 | ₩54,431 | ₩54,578 | ₩54,351 | ₩54,410 | -0.04% | 5.1천 |
|---|
| 2026.04.16 | ₩54,124 | ₩54,124 | ₩53,870 | ₩53,944 | -0.33% | 1만 |
|---|
| 2026.04.15 | ₩54,084 | ₩54,124 | ₩53,951 | ₩54,000 | -0.16% | 3.6천 |
|---|
| 2026.04.14 | ₩54,296 | ₩54,324 | ₩54,137 | ₩54,264 | -0.06% | 1.6만 |
|---|
| 2026.04.13 | ₩53,336 | ₩54,121 | ₩53,336 | ₩54,079 | +1.39% | 4.7천 |
|---|
| 2026.04.10 | ₩54,111 | ₩54,111 | ₩53,850 | ₩53,948 | -0.30% | 4.9천 |
|---|
| 2026.04.09 | ₩53,630 | ₩54,109 | ₩53,597 | ₩53,907 | +0.52% | 3.2천 |
|---|
| 2026.04.08 | ₩54,124 | ₩54,124 | ₩53,777 | ₩53,977 | -0.27% | 6.9천 |
|---|
| 2026.04.07 | ₩52,108 | ₩52,515 | ₩52,048 | ₩52,515 | +0.78% | 3.6천 |
|---|
| 2026.04.06 | ₩52,535 | ₩52,740 | ₩52,442 | ₩52,737 | +0.38% | 3.8천 |
|---|
| 2026.04.02 | ₩51,895 | ₩52,549 | ₩51,895 | ₩52,477 | +1.12% | 4.9천 |
|---|
| 2026.04.01 | ₩52,736 | ₩53,043 | ₩52,616 | ₩52,714 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩51,601 | ₩52,124 | ₩51,441 | ₩52,124 | +1.01% | 5.4천 |
|---|
| 2026.03.30 | ₩51,280 | ₩51,280 | ₩50,785 | ₩50,785 | -0.97% | 31.6만 |
|---|
| 2026.03.27 | ₩50,920 | ₩51,094 | ₩50,586 | ₩50,586 | -0.66% | 4.8천 |
|---|
| 2026.03.26 | ₩51,454 | ₩51,534 | ₩50,939 | ₩50,939 | -1.00% | 3.6천 |
|---|
| 2026.03.25 | ₩52,108 | ₩52,202 | ₩51,935 | ₩52,028 | -0.15% | 3만 |
|---|
| 2026.03.24 | ₩50,867 | ₩51,466 | ₩50,760 | ₩51,374 | +1.00% | 2.3만 |
|---|
| 2026.03.23 | ₩50,947 | ₩51,454 | ₩50,860 | ₩51,139 | +0.38% | 8.8천 |
|---|
| 2026.03.20 | ₩51,000 | ₩51,000 | ₩49,945 | ₩50,049 | -1.86% | 4.8천 |
|---|
| 2026.03.19 | ₩50,666 | ₩51,628 | ₩50,666 | ₩51,431 | +1.51% | 9.6천 |
|---|
| 2026.03.18 | ₩52,068 | ₩52,068 | ₩51,434 | ₩51,467 | -1.15% | 1.8만 |
|---|
| 2026.03.17 | ₩52,322 | ₩52,335 | ₩52,202 | ₩52,207 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩51,668 | ₩51,841 | ₩51,594 | ₩51,841 | +0.34% | 3.8천 |
|---|
| 2026.03.13 | ₩51,521 | ₩51,734 | ₩50,980 | ₩51,107 | -0.80% | 1.4만 |
|---|
| 2026.03.12 | ₩51,614 | ₩51,628 | ₩51,387 | ₩51,525 | -0.17% | 8.9천 |
|---|
| 2026.03.11 | ₩52,122 | ₩52,322 | ₩51,895 | ₩52,282 | +0.31% | 1.4만 |
|---|
| 2026.03.10 | ₩52,549 | ₩52,929 | ₩52,175 | ₩52,175 | -0.71% | 6.7천 |
|---|
| 2026.03.09 | ₩51,240 | ₩52,175 | ₩51,094 | ₩52,112 | +1.70% | 7.9천 |
|---|
| 2026.03.06 | ₩51,521 | ₩51,935 | ₩51,334 | ₩51,868 | +0.67% | 9.5천 |
|---|
| 2026.03.05 | ₩52,629 | ₩52,896 | ₩51,794 | ₩52,118 | -0.97% | 1.4만 |
|---|
| 2026.03.04 | ₩53,016 | ₩53,376 | ₩52,722 | ₩53,294 | +0.52% | 2.5만 |
|---|
| 2026.03.03 | ₩52,549 | ₩52,976 | ₩51,895 | ₩52,696 | +0.28% | 1.3만 |
|---|
| 2026.03.02 | ₩54,057 | ₩54,405 | ₩54,031 | ₩54,187 | +0.24% | 3.3만 |
|---|
| 2026.02.27 | ₩55,499 | ₩55,546 | ₩55,206 | ₩55,339 | -0.29% | 2.6만 |
|---|
| 2026.02.26 | ₩55,312 | ₩55,312 | ₩54,952 | ₩55,219 | -0.17% | 5.1만 |
|---|
| 2026.02.25 | ₩55,152 | ₩55,426 | ₩55,092 | ₩55,319 | +0.30% | 1.9만 |
|---|
| 2026.02.24 | ₩54,698 | ₩54,992 | ₩54,698 | ₩54,985 | +0.52% | 2.3만 |
|---|
| 2026.02.23 | ₩54,939 | ₩55,045 | ₩54,741 | ₩54,845 | -0.17% | 1.2만 |
|---|
| 2026.02.20 | ₩54,618 | ₩54,972 | ₩54,445 | ₩54,817 | +0.36% | 7.2천 |
|---|
| 2026.02.19 | ₩54,405 | ₩54,591 | ₩54,324 | ₩54,591 | +0.34% | 7.3천 |
|---|
| 2026.02.18 | ₩54,805 | ₩54,858 | ₩54,551 | ₩54,591 | -0.39% | 7.3천 |
|---|
| 2026.02.17 | ₩54,338 | ₩54,672 | ₩54,271 | ₩54,672 | +0.61% | 3.7천 |
|---|
| 2026.02.13 | ₩54,578 | ₩54,756 | ₩54,405 | ₩54,698 | +0.22% | 3.2천 |
|---|
| 2026.02.12 | ₩54,992 | ₩54,992 | ₩54,551 | ₩54,698 | -0.53% | 1.5만 |
|---|
| 2026.02.11 | ₩54,525 | ₩54,845 | ₩54,445 | ₩54,698 | +0.32% | 6.9천 |
|---|
| 2026.02.10 | ₩54,525 | ₩54,538 | ₩54,378 | ₩54,379 | -0.27% | 9.8천 |
|---|
| 2026.02.09 | ₩54,017 | ₩54,390 | ₩53,929 | ₩54,271 | +0.47% | 2.4만 |
|---|
| 2026.02.06 | ₩53,323 | ₩53,590 | ₩53,323 | ₩53,590 | +0.50% | 23.3만 |
|---|
| 2026.02.05 | ₩52,829 | ₩53,043 | ₩52,749 | ₩52,820 | -0.02% | 1.8만 |
|---|
| 2026.02.04 | ₩53,296 | ₩53,470 | ₩53,136 | ₩53,310 | +0.03% | 5.9만 |
|---|
| 2026.02.03 | ₩52,522 | ₩52,789 | ₩52,362 | ₩52,760 | +0.45% | 2만 |
|---|
| 2026.02.02 | ₩52,135 | ₩52,383 | ₩52,135 | ₩52,383 | +0.48% | 2만 |
|---|
| 2026.01.30 | ₩52,402 | ₩53,336 | ₩51,875 | ₩52,088 | -0.60% | 23.7만 |
|---|
| 2026.01.29 | ₩52,375 | ₩52,389 | ₩51,861 | ₩52,324 | -0.10% | 9.4천 |
|---|
| 2026.01.28 | ₩51,841 | ₩51,921 | ₩51,521 | ₩51,745 | -0.19% | 3.4만 |
|---|
| 2026.01.27 | ₩51,875 | ₩52,362 | ₩51,828 | ₩52,174 | +0.58% | 1.3만 |
|---|
| 2026.01.26 | ₩51,414 | ₩51,467 | ₩51,167 | ₩51,264 | -0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩50,626 | ₩51,000 | ₩50,549 | ₩51,000 | +0.74% | 5.4천 |
|---|
| 2026.01.22 | ₩50,586 | ₩51,247 | ₩50,479 | ₩50,640 | +0.11% | 1.2만 |
|---|
| 2026.01.21 | ₩50,199 | ₩50,466 | ₩49,905 | ₩50,381 | +0.36% | 2.1만 |
|---|
| 2026.01.20 | ₩50,186 | ₩50,333 | ₩49,919 | ₩50,004 | -0.36% | 1.5만 |
|---|
| 2026.01.16 | ₩50,559 | ₩50,559 | ₩50,286 | ₩50,514 | -0.09% | 9.6천 |
|---|
| 2026.01.15 | ₩50,493 | ₩50,693 | ₩50,426 | ₩50,426 | -0.13% | 8천 |
|---|
| 2026.01.14 | ₩50,479 | ₩50,880 | ₩50,426 | ₩50,613 | +0.26% | 1.9만 |
|---|
| 2026.01.13 | ₩50,466 | ₩50,559 | ₩50,146 | ₩50,242 | -0.44% | 1.9만 |
|---|
| 2026.01.12 | ₩50,506 | ₩51,080 | ₩50,406 | ₩50,605 | +0.20% | 7.2천 |
|---|
| 2026.01.09 | ₩50,306 | ₩50,426 | ₩50,206 | ₩50,274 | -0.06% | 1.5만 |
|---|
| 2026.01.08 | ₩49,792 | ₩50,172 | ₩49,792 | ₩50,123 | +0.66% | 1.4만 |
|---|
| 2026.01.07 | ₩50,052 | ₩50,146 | ₩49,899 | ₩49,993 | -0.12% | 6.6천 |
|---|
| 2026.01.06 | ₩50,292 | ₩50,346 | ₩49,999 | ₩50,132 | -0.32% | 2.7만 |
|---|
| 2026.01.05 | ₩49,785 | ₩50,172 | ₩49,638 | ₩50,107 | +0.65% | 4.5천 |
|---|
| 2026.01.02 | ₩49,865 | ₩49,865 | ₩49,678 | ₩49,793 | -0.14% | 1만 |
|---|
| 2025.12.31 | ₩49,919 | ₩49,919 | ₩49,471 | ₩49,758 | -0.32% | 1.5만 |
|---|
| 2025.12.30 | ₩49,758 | ₩49,932 | ₩49,725 | ₩49,844 | +0.17% | 4.7천 |
|---|
| 2025.12.29 | ₩49,665 | ₩50,406 | ₩49,545 | ₩49,626 | -0.08% | 2.7만 |
|---|
| 2025.12.26 | ₩49,785 | ₩50,092 | ₩49,547 | ₩49,713 | -0.14% | 1.4만 |
|---|
| 2025.12.24 | ₩49,518 | ₩50,626 | ₩49,518 | ₩49,630 | +0.23% | 2.5천 |
|---|
| 2025.12.23 | ₩49,585 | ₩49,678 | ₩49,558 | ₩49,636 | +0.10% | 4.4천 |
|---|
| 2025.12.22 | ₩49,251 | ₩49,385 | ₩49,244 | ₩49,365 | +0.23% | 1만 |
|---|
| 2025.12.19 | ₩49,291 | ₩49,409 | ₩49,291 | ₩49,302 | +0.02% | 3.1천 |
|---|
| 2025.12.18 | ₩49,184 | ₩50,680 | ₩47,689 | ₩49,111 | -0.15% | 9.1천 |
|---|
| 2025.12.17 | ₩53,403 | ₩53,430 | ₩53,056 | ₩53,304 | -0.19% | 5.5천 |
|---|
| 2025.12.16 | ₩53,457 | ₩53,482 | ₩53,176 | ₩53,263 | -0.36% | 1.1만 |
|---|
| 2025.12.15 | ₩53,403 | ₩53,510 | ₩53,216 | ₩53,437 | +0.06% | 1만 |
|---|
| 2025.12.12 | ₩53,203 | ₩53,216 | ₩52,989 | ₩53,004 | -0.37% | 3.1천 |
|---|
| 2025.12.11 | ₩52,949 | ₩53,323 | ₩52,949 | ₩53,219 | +0.51% | 7.4천 |
|---|
| 2025.12.10 | ₩52,188 | ₩52,669 | ₩52,188 | ₩52,613 | +0.81% | 5.9천 |
|---|
| 2025.12.09 | ₩52,282 | ₩52,282 | ₩52,041 | ₩52,076 | -0.39% | 3.5천 |
|---|
| 2025.12.08 | ₩52,242 | ₩52,308 | ₩52,015 | ₩52,021 | -0.42% | 1.4만 |
|---|
| 2025.12.05 | ₩52,399 | ₩52,495 | ₩52,231 | ₩52,231 | -0.32% | 4.6천 |
|---|
| 2025.12.04 | ₩52,535 | ₩52,562 | ₩52,335 | ₩52,371 | -0.31% | 7.7천 |
|---|
| 2025.12.03 | ₩52,068 | ₩52,342 | ₩52,068 | ₩52,283 | +0.41% | 7.3천 |
|---|
| 2025.12.02 | ₩52,175 | ₩52,235 | ₩51,941 | ₩52,156 | -0.04% | 1.4만 |
|---|
| 2025.12.01 | ₩52,028 | ₩52,095 | ₩51,801 | ₩51,842 | -0.36% | 5.5천 |
|---|
| 2025.11.28 | ₩51,975 | ₩52,107 | ₩51,975 | ₩52,099 | +0.24% | 900 |
|---|
| 2025.11.26 | ₩51,761 | ₩52,228 | ₩51,761 | ₩52,061 | +0.58% | 7.9천 |
|---|
| 2025.11.25 | ₩51,080 | ₩51,467 | ₩51,080 | ₩51,409 | +0.64% | 6.3천 |
|---|
| 2025.11.24 | ₩50,653 | ₩50,785 | ₩50,600 | ₩50,768 | +0.23% | 6.5천 |
|---|
| 2025.11.21 | ₩50,586 | ₩50,947 | ₩50,346 | ₩50,637 | +0.10% | 4.6만 |
|---|
| 2025.11.20 | ₩50,693 | ₩50,693 | ₩49,732 | ₩50,119 | -1.13% | 7.1천 |
|---|
| 2025.11.19 | ₩50,426 | ₩50,506 | ₩50,152 | ₩50,353 | -0.15% | 1.5만 |
|---|
| 2025.11.18 | ₩50,746 | ₩50,746 | ₩50,226 | ₩50,594 | -0.30% | 2.6만 |
|---|
| 2025.11.17 | ₩51,681 | ₩51,748 | ₩51,174 | ₩51,315 | -0.71% | 2만 |
|---|
| 2025.11.14 | ₩51,908 | ₩52,095 | ₩51,841 | ₩52,003 | +0.18% | 1.1만 |
|---|
| 2025.11.13 | ₩52,242 | ₩52,255 | ₩51,774 | ₩51,809 | -0.83% | 1.3만 |
|---|
| 2025.11.12 | ₩52,081 | ₩52,335 | ₩52,081 | ₩52,263 | +0.35% | 1.1만 |
|---|
| 2025.11.11 | ₩51,614 | ₩51,921 | ₩51,614 | ₩51,883 | +0.52% | 3.3천 |
|---|
| 2025.11.10 | ₩51,320 | ₩51,587 | ₩51,187 | ₩51,553 | +0.45% | 8.2천 |
|---|
| 2025.11.07 | ₩50,790 | ₩51,166 | ₩50,790 | ₩51,166 | +0.74% | 5.6천 |
|---|
| 2025.11.06 | ₩50,840 | ₩50,973 | ₩50,746 | ₩50,920 | +0.16% | 8천 |
|---|
| 2025.11.05 | ₩50,333 | ₩50,753 | ₩50,333 | ₩50,533 | +0.40% | 7.3천 |
|---|
| 2025.11.04 | ₩50,025 | ₩53,403 | ₩50,025 | ₩50,171 | +0.29% | 1.3만 |
|---|
| 2025.11.03 | ₩50,485 | ₩50,693 | ₩50,485 | ₩50,593 | +0.21% | 4.1천 |
|---|
| 2025.10.31 | ₩50,733 | ₩50,733 | ₩50,493 | ₩50,653 | -0.16% | 7.8천 |
|---|
| 2025.10.30 | ₩50,533 | ₩50,840 | ₩50,493 | ₩50,664 | +0.26% | 7.3천 |
|---|
| 2025.10.29 | ₩50,907 | ₩50,907 | ₩50,506 | ₩50,600 | -0.60% | 4.5천 |
|---|
| 2025.10.28 | ₩50,867 | ₩51,020 | ₩50,867 | ₩50,931 | +0.13% | 2.3천 |
|---|
| 2025.10.27 | ₩51,053 | ₩51,160 | ₩51,044 | ₩51,160 | +0.21% | 6.1천 |
|---|
| 2025.10.24 | ₩50,706 | ₩50,800 | ₩50,706 | ₩50,761 | +0.11% | 1.9천 |
|---|
| 2025.10.23 | ₩50,826 | ₩50,826 | ₩50,653 | ₩50,716 | -0.22% | 6.4천 |
|---|
| 2025.10.22 | ₩50,493 | ₩50,720 | ₩50,426 | ₩50,606 | +0.22% | 1.2만 |
|---|
| 2025.10.21 | ₩50,506 | ₩50,693 | ₩50,466 | ₩50,547 | +0.08% | 6천 |
|---|
| 2025.10.20 | ₩50,640 | ₩50,800 | ₩50,617 | ₩50,733 | +0.18% | 9.5천 |
|---|
| 2025.10.17 | ₩50,106 | ₩50,319 | ₩50,040 | ₩50,263 | +0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩50,199 | ₩50,373 | ₩50,053 | ₩50,096 | -0.20% | 4.6천 |
|---|
| 2025.10.15 | ₩49,985 | ₩50,091 | ₩49,853 | ₩49,977 | -0.02% | 6.5천 |
|---|
| 2025.10.14 | ₩49,334 | ₩49,772 | ₩49,334 | ₩49,697 | +0.74% | 1.8천 |
|---|
| 2025.10.13 | ₩49,398 | ₩49,398 | ₩49,264 | ₩49,331 | -0.14% | 3.8천 |
|---|
| 2025.10.10 | ₩49,652 | ₩49,678 | ₩49,017 | ₩49,066 | -1.18% | 5.5천 |
|---|