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 | ₩52,056 | ₩52,255 | ₩51,950 | ₩52,230 | +0.33% | 1만 |
| 2026.10.08 | ₩51,749 | ₩52,075 | ₩51,749 | ₩51,949 | +0.39% | 1.4만 |
| 2026.10.07 | ₩52,029 | ₩52,256 | ₩52,029 | ₩52,161 | +0.25% | 17.2만 |
| 2026.10.06 | ₩52,870 | ₩52,950 | ₩52,849 | ₩52,849 | -0.04% | 7.3천 |
| 2026.10.05 | ₩52,597 | ₩52,709 | ₩52,597 | ₩52,703 | +0.20% | 3.2천 |
| 2026.10.02 | ₩52,630 | ₩52,657 | ₩52,316 | ₩52,602 | -0.05% | 1.3만 |
| 2026.10.01 | ₩52,737 | ₩52,737 | ₩51,949 | ₩52,015 | -1.37% | 13만 |
| 2026.09.30 | ₩53,350 | ₩53,404 | ₩52,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,954 |
| -0.74% |
| 6.4천 |
| 2026.09.29 | ₩53,284 | ₩53,404 | ₩52,991 | ₩53,236 | -0.09% | 9.8천 |
|---|
| 2026.09.28 | ₩54,005 | ₩54,085 | ₩53,805 | ₩54,072 | +0.12% | 4.8천 |
|---|
| 2026.09.25 | ₩54,032 | ₩54,246 | ₩53,845 | ₩54,144 | +0.21% | 8.2천 |
|---|
| 2026.09.24 | ₩54,139 | ₩54,139 | ₩54,009 | ₩54,009 | -0.24% | 2천 |
|---|
| 2026.09.23 | ₩54,593 | ₩54,686 | ₩54,232 | ₩54,320 | -0.50% | 2.1천 |
|---|
| 2026.09.22 | ₩55,147 | ₩55,420 | ₩54,980 | ₩55,260 | +0.21% | 4천 |
|---|
| 2026.09.21 | ₩55,087 | ₩55,274 | ₩55,005 | ₩55,171 | +0.15% | 8.9천 |
|---|
| 2026.09.18 | ₩54,820 | ₩54,820 | ₩54,579 | ₩54,740 | -0.15% | 7.5천 |
|---|
| 2026.09.17 | ₩55,487 | ₩55,687 | ₩55,454 | ₩55,480 | -0.01% | 9.1천 |
|---|
| 2026.09.16 | ₩55,447 | ₩55,554 | ₩54,740 | ₩54,965 | -0.87% | 3.1천 |
|---|
| 2026.09.15 | ₩55,193 | ₩55,247 | ₩55,113 | ₩55,228 | +0.06% | 3.9천 |
|---|
| 2026.09.14 | ₩55,467 | ₩55,794 | ₩55,460 | ₩55,625 | +0.28% | 7.1천 |
|---|
| 2026.09.11 | ₩56,115 | ₩56,115 | ₩55,914 | ₩55,964 | -0.27% | 6.5천 |
|---|
| 2026.09.10 | ₩55,554 | ₩55,554 | ₩55,187 | ₩55,248 | -0.55% | 6.9천 |
|---|
| 2026.09.09 | ₩56,143 | ₩56,235 | ₩55,941 | ₩55,952 | -0.34% | 3.8천 |
|---|
| 2026.09.08 | ₩56,649 | ₩56,756 | ₩56,462 | ₩56,463 | -0.33% | 5.4천 |
|---|
| 2026.09.04 | ₩56,662 | ₩56,796 | ₩56,609 | ₩56,707 | +0.08% | 3.2천 |
|---|
| 2026.09.03 | ₩56,809 | ₩56,942 | ₩56,809 | ₩56,853 | +0.08% | 2.9천 |
|---|
| 2026.09.02 | ₩55,941 | ₩56,013 | ₩55,854 | ₩56,013 | +0.13% | 2.7천 |
|---|
| 2026.09.01 | ₩56,035 | ₩56,035 | ₩55,621 | ₩55,631 | -0.72% | 9.2천 |
|---|
| 2026.08.31 | ₩55,928 | ₩55,928 | ₩55,741 | ₩55,812 | -0.21% | 4.8천 |
|---|
| 2026.08.28 | ₩56,128 | ₩56,208 | ₩55,888 | ₩55,957 | -0.30% | 1.2만 |
|---|
| 2026.08.27 | ₩56,061 | ₩56,061 | ₩55,687 | ₩55,869 | -0.34% | 6.9천 |
|---|
| 2026.08.26 | ₩56,368 | ₩56,368 | ₩56,128 | ₩56,133 | -0.42% | 7.9천 |
|---|
| 2026.08.25 | ₩56,448 | ₩56,519 | ₩56,408 | ₩56,519 | +0.13% | 2.2천 |
|---|
| 2026.08.24 | ₩56,128 | ₩56,368 | ₩56,128 | ₩56,350 | +0.39% | 5.2천 |
|---|
| 2026.08.21 | ₩56,342 | ₩56,408 | ₩56,168 | ₩56,254 | -0.16% | 6.6천 |
|---|
| 2026.08.20 | ₩55,674 | ₩55,841 | ₩55,674 | ₩55,750 | +0.14% | 3천 |
|---|
| 2026.08.19 | ₩55,888 | ₩55,888 | ₩55,794 | ₩55,808 | -0.14% | 1.1천 |
|---|
| 2026.08.18 | ₩55,594 | ₩55,627 | ₩55,388 | ₩55,388 | -0.37% | 3.8천 |
|---|
| 2026.08.17 | ₩55,581 | ₩55,687 | ₩55,420 | ₩55,467 | -0.20% | 2만 |
|---|
| 2026.08.14 | ₩55,754 | ₩56,021 | ₩55,707 | ₩55,738 | -0.03% | 1.7만 |
|---|
| 2026.08.13 | ₩55,607 | ₩56,448 | ₩55,541 | ₩55,609 | +0.00% | 8천 |
|---|
| 2026.08.12 | ₩55,698 | ₩55,968 | ₩55,460 | ₩55,530 | -0.30% | 5.1천 |
|---|
| 2026.08.11 | ₩55,674 | ₩55,821 | ₩55,527 | ₩55,597 | -0.14% | 5.7천 |
|---|
| 2026.08.10 | ₩55,621 | ₩55,794 | ₩55,581 | ₩55,606 | -0.03% | 8.5천 |
|---|
| 2026.08.07 | ₩55,928 | ₩56,101 | ₩55,928 | ₩56,051 | +0.22% | 4.3천 |
|---|
| 2026.08.06 | ₩55,707 | ₩55,707 | ₩55,410 | ₩55,514 | -0.35% | 1.7만 |
|---|
| 2026.08.05 | ₩55,207 | ₩55,233 | ₩55,147 | ₩55,147 | -0.11% | 5.8천 |
|---|
| 2026.08.04 | ₩55,007 | ₩55,296 | ₩55,007 | ₩55,296 | +0.53% | 1.7천 |
|---|
| 2026.08.03 | ₩54,846 | ₩54,980 | ₩54,833 | ₩54,922 | +0.14% | 4.2천 |
|---|
| 2026.07.31 | ₩54,352 | ₩54,820 | ₩54,219 | ₩54,820 | +0.86% | 4.7천 |
|---|
| 2026.07.30 | ₩54,566 | ₩55,156 | ₩54,566 | ₩55,156 | +1.08% | 3.9천 |
|---|
| 2026.07.29 | ₩54,005 | ₩54,359 | ₩53,805 | ₩53,999 | -0.01% | 9.8천 |
|---|
| 2026.07.28 | ₩53,661 | ₩54,032 | ₩53,661 | ₩53,828 | +0.31% | 1.6만 |
|---|
| 2026.07.27 | ₩53,618 | ₩53,732 | ₩53,471 | ₩53,697 | +0.15% | 1.5만 |
|---|
| 2026.07.24 | ₩53,177 | ₩53,404 | ₩53,164 | ₩53,307 | +0.24% | 1.6만 |
|---|
| 2026.07.23 | ₩52,643 | ₩54,539 | ₩52,614 | ₩52,701 | +0.11% | 4.4만 |
|---|
| 2026.07.22 | ₩53,618 | ₩53,671 | ₩53,444 | ₩53,503 | -0.21% | 7.1천 |
|---|
| 2026.07.21 | ₩53,004 | ₩53,418 | ₩53,004 | ₩53,274 | +0.51% | 2.3만 |
|---|
| 2026.07.20 | ₩52,857 | ₩54,079 | ₩52,750 | ₩52,781 | -0.14% | 1.2만 |
|---|
| 2026.07.17 | ₩52,750 | ₩53,097 | ₩52,750 | ₩53,057 | +0.58% | 3.5만 |
|---|
| 2026.07.16 | ₩52,897 | ₩53,071 | ₩52,897 | ₩52,946 | +0.09% | 9.3천 |
|---|
| 2026.07.15 | ₩53,124 | ₩53,338 | ₩53,044 | ₩53,239 | +0.22% | 7.5천 |
|---|
| 2026.07.14 | ₩53,191 | ₩53,244 | ₩52,804 | ₩52,876 | -0.59% | 1.3만 |
|---|
| 2026.07.13 | ₩52,683 | ₩52,723 | ₩52,390 | ₩52,410 | -0.52% | 3.6만 |
|---|
| 2026.07.10 | ₩52,456 | ₩52,744 | ₩52,456 | ₩52,744 | +0.55% | 8.6천 |
|---|
| 2026.07.09 | ₩51,989 | ₩52,250 | ₩51,936 | ₩52,141 | +0.29% | 1.1만 |
|---|
| 2026.07.08 | ₩52,016 | ₩52,083 | ₩51,729 | ₩52,083 | +0.13% | 11.8만 |
|---|
| 2026.07.07 | ₩52,804 | ₩52,897 | ₩52,657 | ₩52,673 | -0.25% | 3.2천 |
|---|
| 2026.07.06 | ₩52,643 | ₩52,764 | ₩52,430 | ₩52,725 | +0.15% | 6.2천 |
|---|
| 2026.07.02 | ₩52,123 | ₩52,403 | ₩52,083 | ₩52,291 | +0.32% | 8천 |
|---|
| 2026.07.01 | ₩51,201 | ₩51,375 | ₩51,068 | ₩51,299 | +0.19% | 1.1만 |
|---|
| 2026.06.30 | ₩51,242 | ₩51,455 | ₩51,175 | ₩51,446 | +0.40% | 1.4만 |
|---|
| 2026.06.29 | ₩50,213 | ₩51,466 | ₩50,213 | ₩51,366 | +2.29% | 4.3천 |
|---|
| 2026.06.26 | ₩51,215 | ₩51,455 | ₩51,215 | ₩51,322 | +0.21% | 6천 |
|---|
| 2026.06.25 | ₩51,255 | ₩51,495 | ₩51,255 | ₩51,299 | +0.09% | 1.4만 |
|---|
| 2026.06.24 | ₩52,003 | ₩52,123 | ₩51,902 | ₩52,047 | +0.08% | 1.8만 |
|---|
| 2026.06.23 | ₩52,350 | ₩52,443 | ₩52,216 | ₩52,230 | -0.23% | 8천 |
|---|
| 2026.06.22 | ₩52,750 | ₩52,890 | ₩52,617 | ₩52,729 | -0.04% | 1.2만 |
|---|
| 2026.06.18 | ₩53,217 | ₩53,351 | ₩52,930 | ₩53,012 | -0.39% | 1.8만 |
|---|
| 2026.06.17 | ₩53,792 | ₩53,842 | ₩53,044 | ₩53,136 | -1.22% | 1.8만 |
|---|
| 2026.06.16 | ₩53,671 | ₩53,898 | ₩53,578 | ₩53,603 | -0.13% | 1.4만 |
|---|
| 2026.06.15 | ₩53,511 | ₩53,618 | ₩53,295 | ₩53,296 | -0.40% | 1만 |
|---|
| 2026.06.12 | ₩53,284 | ₩53,511 | ₩53,004 | ₩53,334 | +0.09% | 4만 |
|---|
| 2026.06.11 | ₩52,416 | ₩53,043 | ₩52,149 | ₩53,043 | +1.19% | 9.5천 |
|---|
| 2026.06.10 | ₩52,149 | ₩52,723 | ₩51,856 | ₩51,896 | -0.49% | 3.8만 |
|---|
| 2026.06.09 | ₩52,697 | ₩52,697 | ₩52,056 | ₩52,274 | -0.80% | 1.6만 |
|---|
| 2026.06.08 | ₩52,563 | ₩52,643 | ₩52,189 | ₩52,443 | -0.23% | 2만 |
|---|
| 2026.06.05 | ₩52,630 | ₩52,865 | ₩52,029 | ₩52,052 | -1.10% | 1.6만 |
|---|
| 2026.06.04 | ₩53,324 | ₩53,511 | ₩53,017 | ₩53,161 | -0.31% | 1.3만 |
|---|
| 2026.06.03 | ₩53,271 | ₩53,338 | ₩53,057 | ₩53,151 | -0.23% | 1.2만 |
|---|
| 2026.06.02 | ₩53,591 | ₩53,788 | ₩53,525 | ₩53,685 | +0.17% | 4.8만 |
|---|
| 2026.06.01 | ₩53,298 | ₩53,685 | ₩53,151 | ₩53,394 | +0.18% | 3.3만 |
|---|
| 2026.05.29 | ₩53,885 | ₩53,972 | ₩53,671 | ₩53,802 | -0.15% | 9.4천 |
|---|
| 2026.05.28 | ₩53,792 | ₩53,805 | ₩53,404 | ₩53,639 | -0.28% | 1.1만 |
|---|
| 2026.05.27 | ₩54,099 | ₩54,099 | ₩53,805 | ₩53,904 | -0.36% | 1.4만 |
|---|
| 2026.05.26 | ₩53,938 | ₩54,099 | ₩53,738 | ₩53,881 | -0.11% | 7.9천 |
|---|
| 2026.05.22 | ₩53,792 | ₩53,892 | ₩53,631 | ₩53,818 | +0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩53,538 | ₩54,112 | ₩53,538 | ₩54,083 | +1.02% | 6.4천 |
|---|
| 2026.05.20 | ₩53,591 | ₩54,019 | ₩53,498 | ₩54,019 | +0.80% | 4.1천 |
|---|
| 2026.05.19 | ₩53,671 | ₩53,805 | ₩53,525 | ₩53,658 | -0.02% | 1.2만 |
|---|
| 2026.05.18 | ₩53,752 | ₩53,938 | ₩53,618 | ₩53,917 | +0.31% | 2.6만 |
|---|
| 2026.05.15 | ₩53,284 | ₩53,538 | ₩53,191 | ₩53,280 | -0.01% | 2.9만 |
|---|
| 2026.05.14 | ₩54,125 | ₩54,125 | ₩53,778 | ₩53,785 | -0.63% | 9천 |
|---|
| 2026.05.13 | ₩53,792 | ₩54,040 | ₩53,792 | ₩54,011 | +0.41% | 5.6천 |
|---|
| 2026.05.12 | ₩53,792 | ₩53,898 | ₩53,631 | ₩53,837 | +0.08% | 7.4천 |
|---|
| 2026.05.11 | ₩54,204 | ₩54,286 | ₩54,045 | ₩54,068 | -0.25% | 3만 |
|---|
| 2026.05.08 | ₩54,045 | ₩54,045 | ₩53,912 | ₩53,972 | -0.14% | 5.7천 |
|---|
| 2026.05.07 | ₩54,513 | ₩54,513 | ₩53,538 | ₩53,565 | -1.74% | 3.1만 |
|---|
| 2026.05.06 | ₩54,152 | ₩54,338 | ₩54,152 | ₩54,332 | +0.33% | 2.7만 |
|---|
| 2026.05.05 | ₩52,977 | ₩53,378 | ₩52,950 | ₩53,168 | +0.36% | 3.6만 |
|---|
| 2026.05.04 | ₩52,857 | ₩52,877 | ₩52,450 | ₩52,530 | -0.62% | 8.3천 |
|---|
| 2026.05.01 | ₩53,311 | ₩53,458 | ₩53,271 | ₩53,271 | -0.08% | 5.2천 |
|---|
| 2026.04.30 | ₩52,750 | ₩53,404 | ₩52,750 | ₩53,326 | +1.09% | 2만 |
|---|
| 2026.04.29 | ₩52,251 | ₩52,270 | ₩52,029 | ₩52,129 | -0.23% | 2.6천 |
|---|
| 2026.04.28 | ₩52,790 | ₩52,790 | ₩52,643 | ₩52,717 | -0.14% | 8.3천 |
|---|
| 2026.04.27 | ₩52,617 | ₩52,830 | ₩52,495 | ₩52,527 | -0.17% | 4.4천 |
|---|
| 2026.04.24 | ₩52,630 | ₩52,697 | ₩52,450 | ₩52,575 | -0.10% | 1.6만 |
|---|
| 2026.04.23 | ₩52,857 | ₩52,937 | ₩52,310 | ₩52,569 | -0.55% | 2.4만 |
|---|
| 2026.04.22 | ₩53,364 | ₩53,364 | ₩52,924 | ₩53,017 | -0.65% | 1.3만 |
|---|
| 2026.04.21 | ₩53,725 | ₩53,737 | ₩52,917 | ₩53,043 | -1.27% | 1.2만 |
|---|
| 2026.04.20 | ₩54,072 | ₩54,152 | ₩53,965 | ₩54,125 | +0.10% | 6.9천 |
|---|
| 2026.04.17 | ₩54,432 | ₩54,579 | ₩54,352 | ₩54,411 | -0.04% | 5.1천 |
|---|
| 2026.04.16 | ₩54,125 | ₩54,125 | ₩53,872 | ₩53,945 | -0.33% | 1만 |
|---|
| 2026.04.15 | ₩54,085 | ₩54,125 | ₩53,952 | ₩54,001 | -0.16% | 3.6천 |
|---|
| 2026.04.14 | ₩54,298 | ₩54,326 | ₩54,139 | ₩54,266 | -0.06% | 1.6만 |
|---|
| 2026.04.13 | ₩53,338 | ₩54,123 | ₩53,338 | ₩54,080 | +1.39% | 4.7천 |
|---|
| 2026.04.10 | ₩54,112 | ₩54,112 | ₩53,852 | ₩53,949 | -0.30% | 4.9천 |
|---|
| 2026.04.09 | ₩53,631 | ₩54,111 | ₩53,598 | ₩53,908 | +0.52% | 3.2천 |
|---|
| 2026.04.08 | ₩54,125 | ₩54,125 | ₩53,778 | ₩53,978 | -0.27% | 6.9천 |
|---|
| 2026.04.07 | ₩52,109 | ₩52,517 | ₩52,049 | ₩52,517 | +0.78% | 3.6천 |
|---|
| 2026.04.06 | ₩52,537 | ₩52,741 | ₩52,443 | ₩52,738 | +0.38% | 3.8천 |
|---|
| 2026.04.02 | ₩51,896 | ₩52,550 | ₩51,896 | ₩52,478 | +1.12% | 4.9천 |
|---|
| 2026.04.01 | ₩52,737 | ₩53,044 | ₩52,617 | ₩52,715 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩51,602 | ₩52,125 | ₩51,442 | ₩52,125 | +1.01% | 5.4천 |
|---|
| 2026.03.30 | ₩51,282 | ₩51,282 | ₩50,786 | ₩50,786 | -0.97% | 31.6만 |
|---|
| 2026.03.27 | ₩50,921 | ₩51,095 | ₩50,587 | ₩50,587 | -0.66% | 4.8천 |
|---|
| 2026.03.26 | ₩51,455 | ₩51,535 | ₩50,940 | ₩50,940 | -1.00% | 3.6천 |
|---|
| 2026.03.25 | ₩52,109 | ₩52,203 | ₩51,936 | ₩52,029 | -0.15% | 3만 |
|---|
| 2026.03.24 | ₩50,868 | ₩51,467 | ₩50,761 | ₩51,375 | +1.00% | 2.3만 |
|---|
| 2026.03.23 | ₩50,948 | ₩51,455 | ₩50,861 | ₩51,140 | +0.38% | 8.8천 |
|---|
| 2026.03.20 | ₩51,001 | ₩51,001 | ₩49,946 | ₩50,051 | -1.86% | 4.8천 |
|---|
| 2026.03.19 | ₩50,667 | ₩51,629 | ₩50,667 | ₩51,432 | +1.51% | 9.6천 |
|---|
| 2026.03.18 | ₩52,069 | ₩52,069 | ₩51,435 | ₩51,468 | -1.15% | 1.8만 |
|---|
| 2026.03.17 | ₩52,323 | ₩52,336 | ₩52,203 | ₩52,208 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩51,669 | ₩51,842 | ₩51,595 | ₩51,842 | +0.34% | 3.8천 |
|---|
| 2026.03.13 | ₩51,522 | ₩51,736 | ₩50,981 | ₩51,108 | -0.80% | 1.4만 |
|---|
| 2026.03.12 | ₩51,615 | ₩51,629 | ₩51,388 | ₩51,526 | -0.17% | 8.9천 |
|---|
| 2026.03.11 | ₩52,123 | ₩52,323 | ₩51,896 | ₩52,283 | +0.31% | 1.4만 |
|---|
| 2026.03.10 | ₩52,550 | ₩52,930 | ₩52,176 | ₩52,176 | -0.71% | 6.7천 |
|---|
| 2026.03.09 | ₩51,242 | ₩52,176 | ₩51,095 | ₩52,113 | +1.70% | 7.9천 |
|---|
| 2026.03.06 | ₩51,522 | ₩51,936 | ₩51,335 | ₩51,869 | +0.67% | 9.5천 |
|---|
| 2026.03.05 | ₩52,630 | ₩52,897 | ₩51,796 | ₩52,119 | -0.97% | 1.4만 |
|---|
| 2026.03.04 | ₩53,017 | ₩53,378 | ₩52,723 | ₩53,295 | +0.52% | 2.5만 |
|---|
| 2026.03.03 | ₩52,550 | ₩52,977 | ₩51,896 | ₩52,697 | +0.28% | 1.3만 |
|---|
| 2026.03.02 | ₩54,059 | ₩54,406 | ₩54,032 | ₩54,188 | +0.24% | 3.3만 |
|---|
| 2026.02.27 | ₩55,501 | ₩55,547 | ₩55,207 | ₩55,340 | -0.29% | 2.6만 |
|---|
| 2026.02.26 | ₩55,314 | ₩55,314 | ₩54,953 | ₩55,220 | -0.17% | 5.1만 |
|---|
| 2026.02.25 | ₩55,153 | ₩55,427 | ₩55,093 | ₩55,320 | +0.30% | 1.9만 |
|---|
| 2026.02.24 | ₩54,699 | ₩54,993 | ₩54,699 | ₩54,987 | +0.52% | 2.3만 |
|---|
| 2026.02.23 | ₩54,940 | ₩55,047 | ₩54,742 | ₩54,846 | -0.17% | 1.2만 |
|---|
| 2026.02.20 | ₩54,619 | ₩54,973 | ₩54,446 | ₩54,818 | +0.36% | 7.2천 |
|---|
| 2026.02.19 | ₩54,406 | ₩54,593 | ₩54,326 | ₩54,593 | +0.34% | 7.3천 |
|---|
| 2026.02.18 | ₩54,806 | ₩54,860 | ₩54,553 | ₩54,593 | -0.39% | 7.3천 |
|---|
| 2026.02.17 | ₩54,339 | ₩54,673 | ₩54,272 | ₩54,673 | +0.61% | 3.7천 |
|---|
| 2026.02.13 | ₩54,579 | ₩54,757 | ₩54,406 | ₩54,699 | +0.22% | 3.2천 |
|---|
| 2026.02.12 | ₩54,993 | ₩54,993 | ₩54,553 | ₩54,699 | -0.53% | 1.5만 |
|---|
| 2026.02.11 | ₩54,526 | ₩54,846 | ₩54,446 | ₩54,699 | +0.32% | 6.9천 |
|---|
| 2026.02.10 | ₩54,526 | ₩54,539 | ₩54,379 | ₩54,380 | -0.27% | 9.8천 |
|---|
| 2026.02.09 | ₩54,019 | ₩54,391 | ₩53,930 | ₩54,272 | +0.47% | 2.4만 |
|---|
| 2026.02.06 | ₩53,324 | ₩53,591 | ₩53,324 | ₩53,591 | +0.50% | 23.3만 |
|---|
| 2026.02.05 | ₩52,830 | ₩53,044 | ₩52,750 | ₩52,821 | -0.02% | 1.8만 |
|---|
| 2026.02.04 | ₩53,298 | ₩53,471 | ₩53,137 | ₩53,311 | +0.03% | 5.9만 |
|---|
| 2026.02.03 | ₩52,523 | ₩52,790 | ₩52,363 | ₩52,761 | +0.45% | 2만 |
|---|
| 2026.02.02 | ₩52,136 | ₩52,384 | ₩52,136 | ₩52,384 | +0.48% | 2만 |
|---|
| 2026.01.30 | ₩52,403 | ₩53,338 | ₩51,876 | ₩52,089 | -0.60% | 23.7만 |
|---|
| 2026.01.29 | ₩52,376 | ₩52,390 | ₩51,862 | ₩52,326 | -0.10% | 9.4천 |
|---|
| 2026.01.28 | ₩51,842 | ₩51,922 | ₩51,522 | ₩51,746 | -0.19% | 3.4만 |
|---|
| 2026.01.27 | ₩51,876 | ₩52,363 | ₩51,829 | ₩52,175 | +0.58% | 1.3만 |
|---|
| 2026.01.26 | ₩51,415 | ₩51,468 | ₩51,168 | ₩51,266 | -0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩50,627 | ₩51,001 | ₩50,550 | ₩51,001 | +0.74% | 5.4천 |
|---|
| 2026.01.22 | ₩50,587 | ₩51,248 | ₩50,481 | ₩50,641 | +0.11% | 1.2만 |
|---|
| 2026.01.21 | ₩50,200 | ₩50,467 | ₩49,906 | ₩50,382 | +0.36% | 2.1만 |
|---|
| 2026.01.20 | ₩50,187 | ₩50,334 | ₩49,920 | ₩50,005 | -0.36% | 1.5만 |
|---|
| 2026.01.16 | ₩50,561 | ₩50,561 | ₩50,287 | ₩50,515 | -0.09% | 9.6천 |
|---|
| 2026.01.15 | ₩50,494 | ₩50,694 | ₩50,427 | ₩50,427 | -0.13% | 8천 |
|---|
| 2026.01.14 | ₩50,481 | ₩50,881 | ₩50,427 | ₩50,614 | +0.26% | 1.9만 |
|---|
| 2026.01.13 | ₩50,467 | ₩50,561 | ₩50,147 | ₩50,243 | -0.44% | 1.9만 |
|---|
| 2026.01.12 | ₩50,507 | ₩51,081 | ₩50,407 | ₩50,606 | +0.20% | 7.2천 |
|---|
| 2026.01.09 | ₩50,307 | ₩50,427 | ₩50,207 | ₩50,275 | -0.06% | 1.5만 |
|---|
| 2026.01.08 | ₩49,793 | ₩50,173 | ₩49,793 | ₩50,124 | +0.66% | 1.4만 |
|---|
| 2026.01.07 | ₩50,053 | ₩50,147 | ₩49,900 | ₩49,995 | -0.12% | 6.6천 |
|---|
| 2026.01.06 | ₩50,294 | ₩50,347 | ₩50,000 | ₩50,133 | -0.32% | 2.7만 |
|---|
| 2026.01.05 | ₩49,786 | ₩50,173 | ₩49,639 | ₩50,108 | +0.65% | 4.5천 |
|---|
| 2026.01.02 | ₩49,866 | ₩49,866 | ₩49,679 | ₩49,794 | -0.14% | 1만 |
|---|
| 2025.12.31 | ₩49,920 | ₩49,920 | ₩49,473 | ₩49,760 | -0.32% | 1.5만 |
|---|
| 2025.12.30 | ₩49,760 | ₩49,933 | ₩49,726 | ₩49,845 | +0.17% | 4.7천 |
|---|
| 2025.12.29 | ₩49,666 | ₩50,407 | ₩49,546 | ₩49,627 | -0.08% | 2.7만 |
|---|
| 2025.12.26 | ₩49,786 | ₩50,093 | ₩49,549 | ₩49,714 | -0.14% | 1.4만 |
|---|
| 2025.12.24 | ₩49,519 | ₩50,627 | ₩49,519 | ₩49,631 | +0.23% | 2.5천 |
|---|
| 2025.12.23 | ₩49,586 | ₩49,679 | ₩49,559 | ₩49,637 | +0.10% | 4.4천 |
|---|
| 2025.12.22 | ₩49,252 | ₩49,386 | ₩49,246 | ₩49,366 | +0.23% | 1만 |
|---|
| 2025.12.19 | ₩49,292 | ₩49,410 | ₩49,292 | ₩49,303 | +0.02% | 3.1천 |
|---|
| 2025.12.18 | ₩49,185 | ₩50,681 | ₩47,690 | ₩49,112 | -0.15% | 9.1천 |
|---|
| 2025.12.17 | ₩53,404 | ₩53,431 | ₩53,057 | ₩53,306 | -0.19% | 5.5천 |
|---|
| 2025.12.16 | ₩53,458 | ₩53,483 | ₩53,177 | ₩53,264 | -0.36% | 1.1만 |
|---|
| 2025.12.15 | ₩53,404 | ₩53,511 | ₩53,217 | ₩53,438 | +0.06% | 1만 |
|---|
| 2025.12.12 | ₩53,204 | ₩53,217 | ₩52,991 | ₩53,005 | -0.37% | 3.1천 |
|---|
| 2025.12.11 | ₩52,950 | ₩53,324 | ₩52,950 | ₩53,220 | +0.51% | 7.4천 |
|---|
| 2025.12.10 | ₩52,189 | ₩52,670 | ₩52,189 | ₩52,614 | +0.81% | 5.9천 |
|---|
| 2025.12.09 | ₩52,283 | ₩52,283 | ₩52,043 | ₩52,077 | -0.39% | 3.5천 |
|---|
| 2025.12.08 | ₩52,243 | ₩52,310 | ₩52,016 | ₩52,023 | -0.42% | 1.4만 |
|---|
| 2025.12.05 | ₩52,400 | ₩52,497 | ₩52,232 | ₩52,232 | -0.32% | 4.6천 |
|---|
| 2025.12.04 | ₩52,537 | ₩52,563 | ₩52,336 | ₩52,372 | -0.31% | 7.7천 |
|---|
| 2025.12.03 | ₩52,069 | ₩52,343 | ₩52,069 | ₩52,284 | +0.41% | 7.3천 |
|---|
| 2025.12.02 | ₩52,176 | ₩52,236 | ₩51,942 | ₩52,157 | -0.04% | 1.4만 |
|---|
| 2025.12.01 | ₩52,029 | ₩52,096 | ₩51,802 | ₩51,844 | -0.36% | 5.5천 |
|---|
| 2025.11.28 | ₩51,976 | ₩52,108 | ₩51,976 | ₩52,100 | +0.24% | 900 |
|---|
| 2025.11.26 | ₩51,762 | ₩52,230 | ₩51,762 | ₩52,063 | +0.58% | 7.9천 |
|---|
| 2025.11.25 | ₩51,081 | ₩51,468 | ₩51,081 | ₩51,410 | +0.64% | 6.3천 |
|---|
| 2025.11.24 | ₩50,654 | ₩50,786 | ₩50,601 | ₩50,769 | +0.23% | 6.5천 |
|---|
| 2025.11.21 | ₩50,587 | ₩50,948 | ₩50,347 | ₩50,638 | +0.10% | 4.6만 |
|---|
| 2025.11.20 | ₩50,694 | ₩50,694 | ₩49,733 | ₩50,120 | -1.13% | 7.1천 |
|---|
| 2025.11.19 | ₩50,427 | ₩50,507 | ₩50,153 | ₩50,354 | -0.15% | 1.5만 |
|---|
| 2025.11.18 | ₩50,748 | ₩50,748 | ₩50,227 | ₩50,595 | -0.30% | 2.6만 |
|---|
| 2025.11.17 | ₩51,682 | ₩51,749 | ₩51,175 | ₩51,316 | -0.71% | 2만 |
|---|
| 2025.11.14 | ₩51,909 | ₩52,096 | ₩51,842 | ₩52,004 | +0.18% | 1.1만 |
|---|
| 2025.11.13 | ₩52,243 | ₩52,256 | ₩51,776 | ₩51,810 | -0.83% | 1.3만 |
|---|
| 2025.11.12 | ₩52,083 | ₩52,336 | ₩52,083 | ₩52,264 | +0.35% | 1.1만 |
|---|
| 2025.11.11 | ₩51,615 | ₩51,922 | ₩51,615 | ₩51,884 | +0.52% | 3.3천 |
|---|
| 2025.11.10 | ₩51,322 | ₩51,589 | ₩51,188 | ₩51,554 | +0.45% | 8.2천 |
|---|
| 2025.11.07 | ₩50,792 | ₩51,167 | ₩50,792 | ₩51,167 | +0.74% | 5.6천 |
|---|
| 2025.11.06 | ₩50,841 | ₩50,975 | ₩50,748 | ₩50,921 | +0.16% | 8천 |
|---|
| 2025.11.05 | ₩50,334 | ₩50,754 | ₩50,334 | ₩50,534 | +0.40% | 7.3천 |
|---|
| 2025.11.04 | ₩50,027 | ₩53,404 | ₩50,027 | ₩50,172 | +0.29% | 1.3만 |
|---|
| 2025.11.03 | ₩50,486 | ₩50,694 | ₩50,486 | ₩50,594 | +0.21% | 4.1천 |
|---|
| 2025.10.31 | ₩50,734 | ₩50,734 | ₩50,494 | ₩50,654 | -0.16% | 7.8천 |
|---|
| 2025.10.30 | ₩50,534 | ₩50,841 | ₩50,494 | ₩50,665 | +0.26% | 7.3천 |
|---|
| 2025.10.29 | ₩50,908 | ₩50,908 | ₩50,507 | ₩50,601 | -0.60% | 4.5천 |
|---|
| 2025.10.28 | ₩50,868 | ₩51,021 | ₩50,868 | ₩50,932 | +0.13% | 2.3천 |
|---|
| 2025.10.27 | ₩51,055 | ₩51,161 | ₩51,045 | ₩51,161 | +0.21% | 6.1천 |
|---|
| 2025.10.24 | ₩50,707 | ₩50,801 | ₩50,707 | ₩50,762 | +0.11% | 1.9천 |
|---|
| 2025.10.23 | ₩50,828 | ₩50,828 | ₩50,654 | ₩50,717 | -0.22% | 6.4천 |
|---|
| 2025.10.22 | ₩50,494 | ₩50,721 | ₩50,427 | ₩50,607 | +0.22% | 1.2만 |
|---|
| 2025.10.21 | ₩50,507 | ₩50,694 | ₩50,467 | ₩50,549 | +0.08% | 6천 |
|---|
| 2025.10.20 | ₩50,641 | ₩50,801 | ₩50,618 | ₩50,734 | +0.18% | 9.5천 |
|---|
| 2025.10.17 | ₩50,107 | ₩50,320 | ₩50,041 | ₩50,264 | +0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩50,200 | ₩50,374 | ₩50,055 | ₩50,097 | -0.20% | 4.6천 |
|---|
| 2025.10.15 | ₩49,987 | ₩50,092 | ₩49,854 | ₩49,979 | -0.02% | 6.5천 |
|---|
| 2025.10.14 | ₩49,335 | ₩49,773 | ₩49,335 | ₩49,698 | +0.74% | 1.8천 |
|---|
| 2025.10.13 | ₩49,399 | ₩49,399 | ₩49,266 | ₩49,332 | -0.14% | 3.8천 |
|---|
| 2025.10.10 | ₩49,653 | ₩49,679 | ₩49,019 | ₩49,067 | -1.18% | 5.5천 |
|---|