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 | ₩52,059 | ₩52,258 | ₩51,953 | ₩52,232 | +0.33% | 1만 |
| 2026.10.08 | ₩51,752 | ₩52,077 | ₩51,752 | ₩51,952 | +0.39% | 1.4만 |
| 2026.10.07 | ₩52,032 | ₩52,259 | ₩52,032 | ₩52,164 | +0.25% | 17.2만 |
| 2026.10.06 | ₩52,873 | ₩52,953 | ₩52,852 | ₩52,852 | -0.04% | 7.3천 |
| 2026.10.05 | ₩52,599 | ₩52,712 | ₩52,599 | ₩52,706 | +0.20% | 3.2천 |
| 2026.10.02 | ₩52,633 | ₩52,659 | ₩52,319 | ₩52,605 | -0.05% | 1.3만 |
| 2026.10.01 | ₩52,740 | ₩52,740 | ₩51,952 | ₩52,017 | -1.37% | 13만 |
| 2026.09.30 | ₩53,352 | ₩53,407 | ₩52,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,957 |
| -0.74% |
| 6.4천 |
| 2026.09.29 | ₩53,287 | ₩53,407 | ₩52,993 | ₩53,239 | -0.09% | 9.8천 |
|---|
| 2026.09.28 | ₩54,008 | ₩54,088 | ₩53,808 | ₩54,075 | +0.12% | 4.8천 |
|---|
| 2026.09.25 | ₩54,035 | ₩54,248 | ₩53,848 | ₩54,147 | +0.21% | 8.2천 |
|---|
| 2026.09.24 | ₩54,142 | ₩54,142 | ₩54,012 | ₩54,012 | -0.24% | 2천 |
|---|
| 2026.09.23 | ₩54,596 | ₩54,689 | ₩54,235 | ₩54,323 | -0.50% | 2.1천 |
|---|
| 2026.09.22 | ₩55,150 | ₩55,423 | ₩54,983 | ₩55,263 | +0.21% | 4천 |
|---|
| 2026.09.21 | ₩55,090 | ₩55,276 | ₩55,008 | ₩55,174 | +0.15% | 8.9천 |
|---|
| 2026.09.18 | ₩54,822 | ₩54,822 | ₩54,582 | ₩54,742 | -0.15% | 7.5천 |
|---|
| 2026.09.17 | ₩55,490 | ₩55,690 | ₩55,457 | ₩55,483 | -0.01% | 9.1천 |
|---|
| 2026.09.16 | ₩55,450 | ₩55,557 | ₩54,742 | ₩54,968 | -0.87% | 3.1천 |
|---|
| 2026.09.15 | ₩55,196 | ₩55,250 | ₩55,116 | ₩55,231 | +0.06% | 3.9천 |
|---|
| 2026.09.14 | ₩55,470 | ₩55,797 | ₩55,463 | ₩55,628 | +0.28% | 7.1천 |
|---|
| 2026.09.11 | ₩56,118 | ₩56,118 | ₩55,917 | ₩55,967 | -0.27% | 6.5천 |
|---|
| 2026.09.10 | ₩55,557 | ₩55,557 | ₩55,190 | ₩55,251 | -0.55% | 6.9천 |
|---|
| 2026.09.09 | ₩56,146 | ₩56,238 | ₩55,944 | ₩55,955 | -0.34% | 3.8천 |
|---|
| 2026.09.08 | ₩56,652 | ₩56,758 | ₩56,465 | ₩56,466 | -0.33% | 5.4천 |
|---|
| 2026.09.04 | ₩56,665 | ₩56,799 | ₩56,612 | ₩56,710 | +0.08% | 3.2천 |
|---|
| 2026.09.03 | ₩56,812 | ₩56,945 | ₩56,812 | ₩56,856 | +0.08% | 2.9천 |
|---|
| 2026.09.02 | ₩55,944 | ₩56,016 | ₩55,857 | ₩56,016 | +0.13% | 2.7천 |
|---|
| 2026.09.01 | ₩56,038 | ₩56,038 | ₩55,624 | ₩55,634 | -0.72% | 9.2천 |
|---|
| 2026.08.31 | ₩55,931 | ₩55,931 | ₩55,744 | ₩55,815 | -0.21% | 4.8천 |
|---|
| 2026.08.28 | ₩56,131 | ₩56,211 | ₩55,891 | ₩55,960 | -0.30% | 1.2만 |
|---|
| 2026.08.27 | ₩56,064 | ₩56,064 | ₩55,690 | ₩55,872 | -0.34% | 6.9천 |
|---|
| 2026.08.26 | ₩56,371 | ₩56,371 | ₩56,131 | ₩56,136 | -0.42% | 7.9천 |
|---|
| 2026.08.25 | ₩56,451 | ₩56,522 | ₩56,411 | ₩56,522 | +0.13% | 2.2천 |
|---|
| 2026.08.24 | ₩56,131 | ₩56,371 | ₩56,131 | ₩56,353 | +0.39% | 5.2천 |
|---|
| 2026.08.21 | ₩56,345 | ₩56,411 | ₩56,171 | ₩56,256 | -0.16% | 6.6천 |
|---|
| 2026.08.20 | ₩55,677 | ₩55,844 | ₩55,677 | ₩55,753 | +0.14% | 3천 |
|---|
| 2026.08.19 | ₩55,891 | ₩55,891 | ₩55,797 | ₩55,811 | -0.14% | 1.1천 |
|---|
| 2026.08.18 | ₩55,597 | ₩55,630 | ₩55,391 | ₩55,391 | -0.37% | 3.8천 |
|---|
| 2026.08.17 | ₩55,584 | ₩55,690 | ₩55,423 | ₩55,470 | -0.20% | 2만 |
|---|
| 2026.08.14 | ₩55,757 | ₩56,024 | ₩55,710 | ₩55,741 | -0.03% | 1.7만 |
|---|
| 2026.08.13 | ₩55,610 | ₩56,451 | ₩55,543 | ₩55,612 | +0.00% | 8천 |
|---|
| 2026.08.12 | ₩55,701 | ₩55,971 | ₩55,463 | ₩55,533 | -0.30% | 5.1천 |
|---|
| 2026.08.11 | ₩55,677 | ₩55,824 | ₩55,530 | ₩55,600 | -0.14% | 5.7천 |
|---|
| 2026.08.10 | ₩55,624 | ₩55,797 | ₩55,584 | ₩55,609 | -0.03% | 8.5천 |
|---|
| 2026.08.07 | ₩55,931 | ₩56,104 | ₩55,931 | ₩56,054 | +0.22% | 4.3천 |
|---|
| 2026.08.06 | ₩55,710 | ₩55,710 | ₩55,413 | ₩55,517 | -0.35% | 1.7만 |
|---|
| 2026.08.05 | ₩55,210 | ₩55,236 | ₩55,150 | ₩55,150 | -0.11% | 5.8천 |
|---|
| 2026.08.04 | ₩55,009 | ₩55,299 | ₩55,009 | ₩55,299 | +0.53% | 1.7천 |
|---|
| 2026.08.03 | ₩54,849 | ₩54,983 | ₩54,836 | ₩54,925 | +0.14% | 4.2천 |
|---|
| 2026.07.31 | ₩54,355 | ₩54,822 | ₩54,222 | ₩54,822 | +0.86% | 4.7천 |
|---|
| 2026.07.30 | ₩54,569 | ₩55,159 | ₩54,569 | ₩55,159 | +1.08% | 3.9천 |
|---|
| 2026.07.29 | ₩54,008 | ₩54,362 | ₩53,808 | ₩54,001 | -0.01% | 9.8천 |
|---|
| 2026.07.28 | ₩53,664 | ₩54,035 | ₩53,664 | ₩53,830 | +0.31% | 1.6만 |
|---|
| 2026.07.27 | ₩53,621 | ₩53,734 | ₩53,474 | ₩53,700 | +0.15% | 1.5만 |
|---|
| 2026.07.24 | ₩53,180 | ₩53,407 | ₩53,167 | ₩53,310 | +0.24% | 1.6만 |
|---|
| 2026.07.23 | ₩52,646 | ₩54,542 | ₩52,617 | ₩52,704 | +0.11% | 4.4만 |
|---|
| 2026.07.22 | ₩53,621 | ₩53,674 | ₩53,447 | ₩53,506 | -0.21% | 7.1천 |
|---|
| 2026.07.21 | ₩53,007 | ₩53,421 | ₩53,007 | ₩53,276 | +0.51% | 2.3만 |
|---|
| 2026.07.20 | ₩52,860 | ₩54,081 | ₩52,753 | ₩52,784 | -0.14% | 1.2만 |
|---|
| 2026.07.17 | ₩52,753 | ₩53,100 | ₩52,753 | ₩53,060 | +0.58% | 3.5만 |
|---|
| 2026.07.16 | ₩52,900 | ₩53,073 | ₩52,900 | ₩52,949 | +0.09% | 9.3천 |
|---|
| 2026.07.15 | ₩53,127 | ₩53,340 | ₩53,047 | ₩53,242 | +0.22% | 7.5천 |
|---|
| 2026.07.14 | ₩53,194 | ₩53,247 | ₩52,806 | ₩52,878 | -0.59% | 1.3만 |
|---|
| 2026.07.13 | ₩52,686 | ₩52,726 | ₩52,392 | ₩52,412 | -0.52% | 3.6만 |
|---|
| 2026.07.10 | ₩52,459 | ₩52,746 | ₩52,459 | ₩52,746 | +0.55% | 8.6천 |
|---|
| 2026.07.09 | ₩51,992 | ₩52,252 | ₩51,939 | ₩52,144 | +0.29% | 1.1만 |
|---|
| 2026.07.08 | ₩52,019 | ₩52,085 | ₩51,732 | ₩52,085 | +0.13% | 11.8만 |
|---|
| 2026.07.07 | ₩52,806 | ₩52,900 | ₩52,659 | ₩52,676 | -0.25% | 3.2천 |
|---|
| 2026.07.06 | ₩52,646 | ₩52,766 | ₩52,433 | ₩52,728 | +0.15% | 6.2천 |
|---|
| 2026.07.02 | ₩52,125 | ₩52,406 | ₩52,085 | ₩52,294 | +0.32% | 8천 |
|---|
| 2026.07.01 | ₩51,204 | ₩51,378 | ₩51,071 | ₩51,302 | +0.19% | 1.1만 |
|---|
| 2026.06.30 | ₩51,244 | ₩51,458 | ₩51,177 | ₩51,448 | +0.40% | 1.4만 |
|---|
| 2026.06.29 | ₩50,216 | ₩51,469 | ₩50,216 | ₩51,368 | +2.29% | 4.3천 |
|---|
| 2026.06.26 | ₩51,218 | ₩51,458 | ₩51,218 | ₩51,324 | +0.21% | 6천 |
|---|
| 2026.06.25 | ₩51,258 | ₩51,498 | ₩51,258 | ₩51,302 | +0.09% | 1.4만 |
|---|
| 2026.06.24 | ₩52,005 | ₩52,125 | ₩51,905 | ₩52,049 | +0.08% | 1.8만 |
|---|
| 2026.06.23 | ₩52,352 | ₩52,446 | ₩52,219 | ₩52,232 | -0.23% | 8천 |
|---|
| 2026.06.22 | ₩52,753 | ₩52,893 | ₩52,619 | ₩52,732 | -0.04% | 1.2만 |
|---|
| 2026.06.18 | ₩53,220 | ₩53,354 | ₩52,933 | ₩53,015 | -0.39% | 1.8만 |
|---|
| 2026.06.17 | ₩53,794 | ₩53,845 | ₩53,047 | ₩53,139 | -1.22% | 1.8만 |
|---|
| 2026.06.16 | ₩53,674 | ₩53,901 | ₩53,581 | ₩53,606 | -0.13% | 1.4만 |
|---|
| 2026.06.15 | ₩53,514 | ₩53,621 | ₩53,298 | ₩53,299 | -0.40% | 1만 |
|---|
| 2026.06.12 | ₩53,287 | ₩53,514 | ₩53,007 | ₩53,336 | +0.09% | 4만 |
|---|
| 2026.06.11 | ₩52,419 | ₩53,045 | ₩52,152 | ₩53,045 | +1.19% | 9.5천 |
|---|
| 2026.06.10 | ₩52,152 | ₩52,726 | ₩51,858 | ₩51,898 | -0.49% | 3.8만 |
|---|
| 2026.06.09 | ₩52,700 | ₩52,700 | ₩52,059 | ₩52,276 | -0.80% | 1.6만 |
|---|
| 2026.06.08 | ₩52,566 | ₩52,646 | ₩52,192 | ₩52,446 | -0.23% | 2만 |
|---|
| 2026.06.05 | ₩52,633 | ₩52,868 | ₩52,032 | ₩52,055 | -1.10% | 1.6만 |
|---|
| 2026.06.04 | ₩53,327 | ₩53,514 | ₩53,020 | ₩53,164 | -0.31% | 1.3만 |
|---|
| 2026.06.03 | ₩53,274 | ₩53,340 | ₩53,060 | ₩53,154 | -0.23% | 1.2만 |
|---|
| 2026.06.02 | ₩53,594 | ₩53,790 | ₩53,527 | ₩53,688 | +0.17% | 4.8만 |
|---|
| 2026.06.01 | ₩53,300 | ₩53,688 | ₩53,154 | ₩53,397 | +0.18% | 3.3만 |
|---|
| 2026.05.29 | ₩53,888 | ₩53,975 | ₩53,674 | ₩53,805 | -0.15% | 9.4천 |
|---|
| 2026.05.28 | ₩53,794 | ₩53,808 | ₩53,407 | ₩53,642 | -0.28% | 1.1만 |
|---|
| 2026.05.27 | ₩54,101 | ₩54,101 | ₩53,808 | ₩53,907 | -0.36% | 1.4만 |
|---|
| 2026.05.26 | ₩53,941 | ₩54,101 | ₩53,741 | ₩53,884 | -0.11% | 7.9천 |
|---|
| 2026.05.22 | ₩53,794 | ₩53,895 | ₩53,634 | ₩53,821 | +0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩53,541 | ₩54,115 | ₩53,541 | ₩54,085 | +1.02% | 6.4천 |
|---|
| 2026.05.20 | ₩53,594 | ₩54,021 | ₩53,501 | ₩54,021 | +0.80% | 4.1천 |
|---|
| 2026.05.19 | ₩53,674 | ₩53,808 | ₩53,527 | ₩53,661 | -0.02% | 1.2만 |
|---|
| 2026.05.18 | ₩53,754 | ₩53,941 | ₩53,621 | ₩53,920 | +0.31% | 2.6만 |
|---|
| 2026.05.15 | ₩53,287 | ₩53,541 | ₩53,194 | ₩53,283 | -0.01% | 2.9만 |
|---|
| 2026.05.14 | ₩54,128 | ₩54,128 | ₩53,781 | ₩53,788 | -0.63% | 9천 |
|---|
| 2026.05.13 | ₩53,794 | ₩54,043 | ₩53,794 | ₩54,013 | +0.41% | 5.6천 |
|---|
| 2026.05.12 | ₩53,794 | ₩53,901 | ₩53,634 | ₩53,840 | +0.08% | 7.4천 |
|---|
| 2026.05.11 | ₩54,207 | ₩54,288 | ₩54,048 | ₩54,071 | -0.25% | 3만 |
|---|
| 2026.05.08 | ₩54,048 | ₩54,048 | ₩53,915 | ₩53,975 | -0.14% | 5.7천 |
|---|
| 2026.05.07 | ₩54,515 | ₩54,515 | ₩53,541 | ₩53,567 | -1.74% | 3.1만 |
|---|
| 2026.05.06 | ₩54,155 | ₩54,340 | ₩54,155 | ₩54,335 | +0.33% | 2.7만 |
|---|
| 2026.05.05 | ₩52,980 | ₩53,380 | ₩52,953 | ₩53,171 | +0.36% | 3.6만 |
|---|
| 2026.05.04 | ₩52,860 | ₩52,880 | ₩52,453 | ₩52,533 | -0.62% | 8.3천 |
|---|
| 2026.05.01 | ₩53,314 | ₩53,461 | ₩53,274 | ₩53,274 | -0.08% | 5.2천 |
|---|
| 2026.04.30 | ₩52,753 | ₩53,407 | ₩52,753 | ₩53,328 | +1.09% | 2만 |
|---|
| 2026.04.29 | ₩52,254 | ₩52,272 | ₩52,032 | ₩52,132 | -0.23% | 2.6천 |
|---|
| 2026.04.28 | ₩52,793 | ₩52,793 | ₩52,646 | ₩52,720 | -0.14% | 8.3천 |
|---|
| 2026.04.27 | ₩52,619 | ₩52,833 | ₩52,498 | ₩52,530 | -0.17% | 4.4천 |
|---|
| 2026.04.24 | ₩52,633 | ₩52,700 | ₩52,453 | ₩52,578 | -0.10% | 1.6만 |
|---|
| 2026.04.23 | ₩52,860 | ₩52,940 | ₩52,312 | ₩52,571 | -0.55% | 2.4만 |
|---|
| 2026.04.22 | ₩53,367 | ₩53,367 | ₩52,927 | ₩53,020 | -0.65% | 1.3만 |
|---|
| 2026.04.21 | ₩53,728 | ₩53,740 | ₩52,920 | ₩53,045 | -1.27% | 1.2만 |
|---|
| 2026.04.20 | ₩54,075 | ₩54,155 | ₩53,968 | ₩54,128 | +0.10% | 6.9천 |
|---|
| 2026.04.17 | ₩54,435 | ₩54,582 | ₩54,355 | ₩54,414 | -0.04% | 5.1천 |
|---|
| 2026.04.16 | ₩54,128 | ₩54,128 | ₩53,875 | ₩53,948 | -0.33% | 1만 |
|---|
| 2026.04.15 | ₩54,088 | ₩54,128 | ₩53,955 | ₩54,004 | -0.16% | 3.6천 |
|---|
| 2026.04.14 | ₩54,300 | ₩54,328 | ₩54,142 | ₩54,268 | -0.06% | 1.6만 |
|---|
| 2026.04.13 | ₩53,340 | ₩54,126 | ₩53,340 | ₩54,083 | +1.39% | 4.7천 |
|---|
| 2026.04.10 | ₩54,115 | ₩54,115 | ₩53,854 | ₩53,952 | -0.30% | 4.9천 |
|---|
| 2026.04.09 | ₩53,634 | ₩54,114 | ₩53,601 | ₩53,911 | +0.52% | 3.2천 |
|---|
| 2026.04.08 | ₩54,128 | ₩54,128 | ₩53,781 | ₩53,981 | -0.27% | 6.9천 |
|---|
| 2026.04.07 | ₩52,112 | ₩52,519 | ₩52,052 | ₩52,519 | +0.78% | 3.6천 |
|---|
| 2026.04.06 | ₩52,539 | ₩52,744 | ₩52,446 | ₩52,741 | +0.38% | 3.8천 |
|---|
| 2026.04.02 | ₩51,898 | ₩52,553 | ₩51,898 | ₩52,481 | +1.12% | 4.9천 |
|---|
| 2026.04.01 | ₩52,740 | ₩53,047 | ₩52,619 | ₩52,718 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩51,605 | ₩52,128 | ₩51,444 | ₩52,128 | +1.01% | 5.4천 |
|---|
| 2026.03.30 | ₩51,284 | ₩51,284 | ₩50,789 | ₩50,789 | -0.97% | 31.6만 |
|---|
| 2026.03.27 | ₩50,924 | ₩51,097 | ₩50,590 | ₩50,590 | -0.66% | 4.8천 |
|---|
| 2026.03.26 | ₩51,458 | ₩51,538 | ₩50,942 | ₩50,942 | -1.00% | 3.6천 |
|---|
| 2026.03.25 | ₩52,112 | ₩52,206 | ₩51,939 | ₩52,032 | -0.15% | 3만 |
|---|
| 2026.03.24 | ₩50,870 | ₩51,470 | ₩50,764 | ₩51,378 | +1.00% | 2.3만 |
|---|
| 2026.03.23 | ₩50,950 | ₩51,458 | ₩50,864 | ₩51,143 | +0.38% | 8.8천 |
|---|
| 2026.03.20 | ₩51,004 | ₩51,004 | ₩49,949 | ₩50,053 | -1.86% | 4.8천 |
|---|
| 2026.03.19 | ₩50,670 | ₩51,631 | ₩50,670 | ₩51,435 | +1.51% | 9.6천 |
|---|
| 2026.03.18 | ₩52,072 | ₩52,072 | ₩51,438 | ₩51,471 | -1.15% | 1.8만 |
|---|
| 2026.03.17 | ₩52,326 | ₩52,339 | ₩52,206 | ₩52,211 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩51,671 | ₩51,845 | ₩51,598 | ₩51,845 | +0.34% | 3.8천 |
|---|
| 2026.03.13 | ₩51,525 | ₩51,738 | ₩50,984 | ₩51,111 | -0.80% | 1.4만 |
|---|
| 2026.03.12 | ₩51,618 | ₩51,631 | ₩51,391 | ₩51,529 | -0.17% | 8.9천 |
|---|
| 2026.03.11 | ₩52,125 | ₩52,326 | ₩51,898 | ₩52,286 | +0.31% | 1.4만 |
|---|
| 2026.03.10 | ₩52,553 | ₩52,933 | ₩52,179 | ₩52,179 | -0.71% | 6.7천 |
|---|
| 2026.03.09 | ₩51,244 | ₩52,179 | ₩51,097 | ₩52,116 | +1.70% | 7.9천 |
|---|
| 2026.03.06 | ₩51,525 | ₩51,939 | ₩51,338 | ₩51,872 | +0.67% | 9.5천 |
|---|
| 2026.03.05 | ₩52,633 | ₩52,900 | ₩51,798 | ₩52,121 | -0.97% | 1.4만 |
|---|
| 2026.03.04 | ₩53,020 | ₩53,380 | ₩52,726 | ₩53,298 | +0.52% | 2.5만 |
|---|
| 2026.03.03 | ₩52,553 | ₩52,980 | ₩51,898 | ₩52,700 | +0.28% | 1.3만 |
|---|
| 2026.03.02 | ₩54,061 | ₩54,409 | ₩54,035 | ₩54,191 | +0.24% | 3.3만 |
|---|
| 2026.02.27 | ₩55,503 | ₩55,550 | ₩55,210 | ₩55,343 | -0.29% | 2.6만 |
|---|
| 2026.02.26 | ₩55,317 | ₩55,317 | ₩54,956 | ₩55,223 | -0.17% | 5.1만 |
|---|
| 2026.02.25 | ₩55,156 | ₩55,430 | ₩55,096 | ₩55,323 | +0.30% | 1.9만 |
|---|
| 2026.02.24 | ₩54,702 | ₩54,996 | ₩54,702 | ₩54,989 | +0.52% | 2.3만 |
|---|
| 2026.02.23 | ₩54,943 | ₩55,049 | ₩54,745 | ₩54,849 | -0.17% | 1.2만 |
|---|
| 2026.02.20 | ₩54,622 | ₩54,976 | ₩54,449 | ₩54,821 | +0.36% | 7.2천 |
|---|
| 2026.02.19 | ₩54,409 | ₩54,596 | ₩54,328 | ₩54,596 | +0.34% | 7.3천 |
|---|
| 2026.02.18 | ₩54,809 | ₩54,863 | ₩54,555 | ₩54,596 | -0.39% | 7.3천 |
|---|
| 2026.02.17 | ₩54,342 | ₩54,676 | ₩54,275 | ₩54,676 | +0.61% | 3.7천 |
|---|
| 2026.02.13 | ₩54,582 | ₩54,760 | ₩54,409 | ₩54,702 | +0.22% | 3.2천 |
|---|
| 2026.02.12 | ₩54,996 | ₩54,996 | ₩54,555 | ₩54,702 | -0.53% | 1.5만 |
|---|
| 2026.02.11 | ₩54,529 | ₩54,849 | ₩54,449 | ₩54,702 | +0.32% | 6.9천 |
|---|
| 2026.02.10 | ₩54,529 | ₩54,542 | ₩54,382 | ₩54,383 | -0.27% | 9.8천 |
|---|
| 2026.02.09 | ₩54,021 | ₩54,394 | ₩53,933 | ₩54,275 | +0.47% | 2.4만 |
|---|
| 2026.02.06 | ₩53,327 | ₩53,594 | ₩53,327 | ₩53,594 | +0.50% | 23.3만 |
|---|
| 2026.02.05 | ₩52,833 | ₩53,047 | ₩52,753 | ₩52,824 | -0.02% | 1.8만 |
|---|
| 2026.02.04 | ₩53,300 | ₩53,474 | ₩53,140 | ₩53,314 | +0.03% | 5.9만 |
|---|
| 2026.02.03 | ₩52,526 | ₩52,793 | ₩52,366 | ₩52,764 | +0.45% | 2만 |
|---|
| 2026.02.02 | ₩52,139 | ₩52,387 | ₩52,139 | ₩52,387 | +0.48% | 2만 |
|---|
| 2026.01.30 | ₩52,406 | ₩53,340 | ₩51,878 | ₩52,092 | -0.60% | 23.7만 |
|---|
| 2026.01.29 | ₩52,379 | ₩52,392 | ₩51,865 | ₩52,328 | -0.10% | 9.4천 |
|---|
| 2026.01.28 | ₩51,845 | ₩51,925 | ₩51,525 | ₩51,749 | -0.19% | 3.4만 |
|---|
| 2026.01.27 | ₩51,878 | ₩52,366 | ₩51,832 | ₩52,177 | +0.58% | 1.3만 |
|---|
| 2026.01.26 | ₩51,418 | ₩51,471 | ₩51,171 | ₩51,268 | -0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩50,630 | ₩51,004 | ₩50,553 | ₩51,004 | +0.74% | 5.4천 |
|---|
| 2026.01.22 | ₩50,590 | ₩51,251 | ₩50,483 | ₩50,643 | +0.11% | 1.2만 |
|---|
| 2026.01.21 | ₩50,203 | ₩50,470 | ₩49,909 | ₩50,384 | +0.36% | 2.1만 |
|---|
| 2026.01.20 | ₩50,189 | ₩50,336 | ₩49,922 | ₩50,008 | -0.36% | 1.5만 |
|---|
| 2026.01.16 | ₩50,563 | ₩50,563 | ₩50,290 | ₩50,518 | -0.09% | 9.6천 |
|---|
| 2026.01.15 | ₩50,497 | ₩50,697 | ₩50,430 | ₩50,430 | -0.13% | 8천 |
|---|
| 2026.01.14 | ₩50,483 | ₩50,884 | ₩50,430 | ₩50,617 | +0.26% | 1.9만 |
|---|
| 2026.01.13 | ₩50,470 | ₩50,563 | ₩50,149 | ₩50,245 | -0.44% | 1.9만 |
|---|
| 2026.01.12 | ₩50,510 | ₩51,084 | ₩50,410 | ₩50,609 | +0.20% | 7.2천 |
|---|
| 2026.01.09 | ₩50,310 | ₩50,430 | ₩50,209 | ₩50,278 | -0.06% | 1.5만 |
|---|
| 2026.01.08 | ₩49,796 | ₩50,176 | ₩49,796 | ₩50,127 | +0.66% | 1.4만 |
|---|
| 2026.01.07 | ₩50,056 | ₩50,149 | ₩49,902 | ₩49,997 | -0.12% | 6.6천 |
|---|
| 2026.01.06 | ₩50,296 | ₩50,350 | ₩50,002 | ₩50,136 | -0.32% | 2.7만 |
|---|
| 2026.01.05 | ₩49,789 | ₩50,176 | ₩49,642 | ₩50,111 | +0.65% | 4.5천 |
|---|
| 2026.01.02 | ₩49,869 | ₩49,869 | ₩49,682 | ₩49,797 | -0.14% | 1만 |
|---|
| 2025.12.31 | ₩49,922 | ₩49,922 | ₩49,475 | ₩49,762 | -0.32% | 1.5만 |
|---|
| 2025.12.30 | ₩49,762 | ₩49,936 | ₩49,729 | ₩49,848 | +0.17% | 4.7천 |
|---|
| 2025.12.29 | ₩49,669 | ₩50,410 | ₩49,549 | ₩49,630 | -0.08% | 2.7만 |
|---|
| 2025.12.26 | ₩49,789 | ₩50,096 | ₩49,551 | ₩49,717 | -0.14% | 1.4만 |
|---|
| 2025.12.24 | ₩49,522 | ₩50,630 | ₩49,522 | ₩49,634 | +0.23% | 2.5천 |
|---|
| 2025.12.23 | ₩49,589 | ₩49,682 | ₩49,562 | ₩49,639 | +0.10% | 4.4천 |
|---|
| 2025.12.22 | ₩49,255 | ₩49,388 | ₩49,248 | ₩49,368 | +0.23% | 1만 |
|---|
| 2025.12.19 | ₩49,295 | ₩49,412 | ₩49,295 | ₩49,306 | +0.02% | 3.1천 |
|---|
| 2025.12.18 | ₩49,188 | ₩50,683 | ₩47,693 | ₩49,115 | -0.15% | 9.1천 |
|---|
| 2025.12.17 | ₩53,407 | ₩53,434 | ₩53,060 | ₩53,308 | -0.19% | 5.5천 |
|---|
| 2025.12.16 | ₩53,461 | ₩53,486 | ₩53,180 | ₩53,267 | -0.36% | 1.1만 |
|---|
| 2025.12.15 | ₩53,407 | ₩53,514 | ₩53,220 | ₩53,441 | +0.06% | 1만 |
|---|
| 2025.12.12 | ₩53,207 | ₩53,220 | ₩52,993 | ₩53,008 | -0.37% | 3.1천 |
|---|
| 2025.12.11 | ₩52,953 | ₩53,327 | ₩52,953 | ₩53,223 | +0.51% | 7.4천 |
|---|
| 2025.12.10 | ₩52,192 | ₩52,673 | ₩52,192 | ₩52,617 | +0.81% | 5.9천 |
|---|
| 2025.12.09 | ₩52,286 | ₩52,286 | ₩52,045 | ₩52,080 | -0.39% | 3.5천 |
|---|
| 2025.12.08 | ₩52,246 | ₩52,312 | ₩52,019 | ₩52,025 | -0.42% | 1.4만 |
|---|
| 2025.12.05 | ₩52,403 | ₩52,499 | ₩52,235 | ₩52,235 | -0.32% | 4.6천 |
|---|
| 2025.12.04 | ₩52,539 | ₩52,566 | ₩52,339 | ₩52,375 | -0.31% | 7.7천 |
|---|
| 2025.12.03 | ₩52,072 | ₩52,346 | ₩52,072 | ₩52,287 | +0.41% | 7.3천 |
|---|
| 2025.12.02 | ₩52,179 | ₩52,239 | ₩51,945 | ₩52,160 | -0.04% | 1.4만 |
|---|
| 2025.12.01 | ₩52,032 | ₩52,099 | ₩51,805 | ₩51,846 | -0.36% | 5.5천 |
|---|
| 2025.11.28 | ₩51,979 | ₩52,111 | ₩51,979 | ₩52,103 | +0.24% | 900 |
|---|
| 2025.11.26 | ₩51,765 | ₩52,232 | ₩51,765 | ₩52,065 | +0.58% | 7.9천 |
|---|
| 2025.11.25 | ₩51,084 | ₩51,471 | ₩51,084 | ₩51,412 | +0.64% | 6.3천 |
|---|
| 2025.11.24 | ₩50,657 | ₩50,789 | ₩50,603 | ₩50,772 | +0.23% | 6.5천 |
|---|
| 2025.11.21 | ₩50,590 | ₩50,950 | ₩50,350 | ₩50,641 | +0.10% | 4.6만 |
|---|
| 2025.11.20 | ₩50,697 | ₩50,697 | ₩49,735 | ₩50,123 | -1.13% | 7.1천 |
|---|
| 2025.11.19 | ₩50,430 | ₩50,510 | ₩50,156 | ₩50,356 | -0.15% | 1.5만 |
|---|
| 2025.11.18 | ₩50,750 | ₩50,750 | ₩50,229 | ₩50,598 | -0.30% | 2.6만 |
|---|
| 2025.11.17 | ₩51,685 | ₩51,752 | ₩51,177 | ₩51,319 | -0.71% | 2만 |
|---|
| 2025.11.14 | ₩51,912 | ₩52,099 | ₩51,845 | ₩52,007 | +0.18% | 1.1만 |
|---|
| 2025.11.13 | ₩52,246 | ₩52,259 | ₩51,778 | ₩51,813 | -0.83% | 1.3만 |
|---|
| 2025.11.12 | ₩52,085 | ₩52,339 | ₩52,085 | ₩52,267 | +0.35% | 1.1만 |
|---|
| 2025.11.11 | ₩51,618 | ₩51,925 | ₩51,618 | ₩51,886 | +0.52% | 3.3천 |
|---|
| 2025.11.10 | ₩51,324 | ₩51,591 | ₩51,191 | ₩51,557 | +0.45% | 8.2천 |
|---|
| 2025.11.07 | ₩50,794 | ₩51,169 | ₩50,794 | ₩51,169 | +0.74% | 5.6천 |
|---|
| 2025.11.06 | ₩50,844 | ₩50,977 | ₩50,750 | ₩50,924 | +0.16% | 8천 |
|---|
| 2025.11.05 | ₩50,336 | ₩50,757 | ₩50,336 | ₩50,537 | +0.40% | 7.3천 |
|---|
| 2025.11.04 | ₩50,029 | ₩53,407 | ₩50,029 | ₩50,175 | +0.29% | 1.3만 |
|---|
| 2025.11.03 | ₩50,488 | ₩50,697 | ₩50,488 | ₩50,597 | +0.21% | 4.1천 |
|---|
| 2025.10.31 | ₩50,737 | ₩50,737 | ₩50,497 | ₩50,657 | -0.16% | 7.8천 |
|---|
| 2025.10.30 | ₩50,537 | ₩50,844 | ₩50,497 | ₩50,667 | +0.26% | 7.3천 |
|---|
| 2025.10.29 | ₩50,910 | ₩50,910 | ₩50,510 | ₩50,603 | -0.60% | 4.5천 |
|---|
| 2025.10.28 | ₩50,870 | ₩51,024 | ₩50,870 | ₩50,934 | +0.13% | 2.3천 |
|---|
| 2025.10.27 | ₩51,057 | ₩51,164 | ₩51,048 | ₩51,164 | +0.21% | 6.1천 |
|---|
| 2025.10.24 | ₩50,710 | ₩50,804 | ₩50,710 | ₩50,765 | +0.11% | 1.9천 |
|---|
| 2025.10.23 | ₩50,830 | ₩50,830 | ₩50,657 | ₩50,719 | -0.22% | 6.4천 |
|---|
| 2025.10.22 | ₩50,497 | ₩50,723 | ₩50,430 | ₩50,610 | +0.22% | 1.2만 |
|---|
| 2025.10.21 | ₩50,510 | ₩50,697 | ₩50,470 | ₩50,551 | +0.08% | 6천 |
|---|
| 2025.10.20 | ₩50,643 | ₩50,804 | ₩50,621 | ₩50,737 | +0.18% | 9.5천 |
|---|
| 2025.10.17 | ₩50,109 | ₩50,323 | ₩50,044 | ₩50,267 | +0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩50,203 | ₩50,376 | ₩50,057 | ₩50,100 | -0.20% | 4.6천 |
|---|
| 2025.10.15 | ₩49,989 | ₩50,095 | ₩49,857 | ₩49,981 | -0.02% | 6.5천 |
|---|
| 2025.10.14 | ₩49,338 | ₩49,776 | ₩49,338 | ₩49,701 | +0.74% | 1.8천 |
|---|
| 2025.10.13 | ₩49,402 | ₩49,402 | ₩49,268 | ₩49,335 | -0.14% | 3.8천 |
|---|
| 2025.10.10 | ₩49,655 | ₩49,682 | ₩49,021 | ₩49,069 | -1.18% | 5.5천 |
|---|