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 | ₩52,043 | ₩52,242 | ₩51,938 | ₩52,217 | +0.33% | 1만 |
| 2026.10.08 | ₩51,736 | ₩52,062 | ₩51,736 | ₩51,936 | +0.39% | 1.4만 |
| 2026.10.07 | ₩52,016 | ₩52,243 | ₩52,016 | ₩52,149 | +0.25% | 17.2만 |
| 2026.10.06 | ₩52,857 | ₩52,937 | ₩52,836 | ₩52,836 | -0.04% | 7.3천 |
| 2026.10.05 | ₩52,584 | ₩52,696 | ₩52,584 | ₩52,690 | +0.20% | 3.2천 |
| 2026.10.02 | ₩52,617 | ₩52,644 | ₩52,303 | ₩52,589 | -0.05% | 1.3만 |
| 2026.10.01 | ₩52,724 | ₩52,724 | ₩51,936 | ₩52,002 | -1.37% | 13만 |
| 2026.09.30 | ₩53,336 | ₩53,391 | ₩52,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,941 |
| -0.74% |
| 6.4천 |
| 2026.09.29 | ₩53,271 | ₩53,391 | ₩52,977 | ₩53,223 | -0.09% | 9.8천 |
|---|
| 2026.09.28 | ₩53,992 | ₩54,072 | ₩53,792 | ₩54,059 | +0.12% | 4.8천 |
|---|
| 2026.09.25 | ₩54,019 | ₩54,232 | ₩53,832 | ₩54,131 | +0.21% | 8.2천 |
|---|
| 2026.09.24 | ₩54,125 | ₩54,125 | ₩53,996 | ₩53,996 | -0.24% | 2천 |
|---|
| 2026.09.23 | ₩54,579 | ₩54,673 | ₩54,219 | ₩54,307 | -0.50% | 2.1천 |
|---|
| 2026.09.22 | ₩55,133 | ₩55,407 | ₩54,966 | ₩55,247 | +0.21% | 4천 |
|---|
| 2026.09.21 | ₩55,073 | ₩55,260 | ₩54,992 | ₩55,157 | +0.15% | 8.9천 |
|---|
| 2026.09.18 | ₩54,806 | ₩54,806 | ₩54,566 | ₩54,726 | -0.15% | 7.5천 |
|---|
| 2026.09.17 | ₩55,473 | ₩55,674 | ₩55,440 | ₩55,467 | -0.01% | 9.1천 |
|---|
| 2026.09.16 | ₩55,433 | ₩55,540 | ₩54,726 | ₩54,952 | -0.87% | 3.1천 |
|---|
| 2026.09.15 | ₩55,180 | ₩55,233 | ₩55,100 | ₩55,215 | +0.06% | 3.9천 |
|---|
| 2026.09.14 | ₩55,453 | ₩55,780 | ₩55,447 | ₩55,611 | +0.28% | 7.1천 |
|---|
| 2026.09.11 | ₩56,101 | ₩56,101 | ₩55,901 | ₩55,950 | -0.27% | 6.5천 |
|---|
| 2026.09.10 | ₩55,540 | ₩55,540 | ₩55,173 | ₩55,235 | -0.55% | 6.9천 |
|---|
| 2026.09.09 | ₩56,129 | ₩56,221 | ₩55,927 | ₩55,938 | -0.34% | 3.8천 |
|---|
| 2026.09.08 | ₩56,635 | ₩56,741 | ₩56,448 | ₩56,449 | -0.33% | 5.4천 |
|---|
| 2026.09.04 | ₩56,648 | ₩56,782 | ₩56,595 | ₩56,693 | +0.08% | 3.2천 |
|---|
| 2026.09.03 | ₩56,795 | ₩56,928 | ₩56,795 | ₩56,839 | +0.08% | 2.9천 |
|---|
| 2026.09.02 | ₩55,927 | ₩55,999 | ₩55,841 | ₩55,999 | +0.13% | 2.7천 |
|---|
| 2026.09.01 | ₩56,021 | ₩56,021 | ₩55,607 | ₩55,618 | -0.72% | 9.2천 |
|---|
| 2026.08.31 | ₩55,914 | ₩55,914 | ₩55,727 | ₩55,798 | -0.21% | 4.8천 |
|---|
| 2026.08.28 | ₩56,114 | ₩56,194 | ₩55,874 | ₩55,943 | -0.30% | 1.2만 |
|---|
| 2026.08.27 | ₩56,047 | ₩56,047 | ₩55,674 | ₩55,855 | -0.34% | 6.9천 |
|---|
| 2026.08.26 | ₩56,354 | ₩56,354 | ₩56,114 | ₩56,119 | -0.42% | 7.9천 |
|---|
| 2026.08.25 | ₩56,434 | ₩56,505 | ₩56,394 | ₩56,505 | +0.13% | 2.2천 |
|---|
| 2026.08.24 | ₩56,114 | ₩56,354 | ₩56,114 | ₩56,336 | +0.39% | 5.2천 |
|---|
| 2026.08.21 | ₩56,328 | ₩56,394 | ₩56,154 | ₩56,240 | -0.16% | 6.6천 |
|---|
| 2026.08.20 | ₩55,660 | ₩55,827 | ₩55,660 | ₩55,736 | +0.14% | 3천 |
|---|
| 2026.08.19 | ₩55,874 | ₩55,874 | ₩55,780 | ₩55,794 | -0.14% | 1.1천 |
|---|
| 2026.08.18 | ₩55,580 | ₩55,614 | ₩55,375 | ₩55,375 | -0.37% | 3.8천 |
|---|
| 2026.08.17 | ₩55,567 | ₩55,674 | ₩55,407 | ₩55,453 | -0.20% | 2만 |
|---|
| 2026.08.14 | ₩55,740 | ₩56,007 | ₩55,694 | ₩55,724 | -0.03% | 1.7만 |
|---|
| 2026.08.13 | ₩55,594 | ₩56,434 | ₩55,527 | ₩55,595 | +0.00% | 8천 |
|---|
| 2026.08.12 | ₩55,684 | ₩55,954 | ₩55,447 | ₩55,516 | -0.30% | 5.1천 |
|---|
| 2026.08.11 | ₩55,660 | ₩55,807 | ₩55,514 | ₩55,583 | -0.14% | 5.7천 |
|---|
| 2026.08.10 | ₩55,607 | ₩55,780 | ₩55,567 | ₩55,592 | -0.03% | 8.5천 |
|---|
| 2026.08.07 | ₩55,914 | ₩56,087 | ₩55,914 | ₩56,037 | +0.22% | 4.3천 |
|---|
| 2026.08.06 | ₩55,694 | ₩55,694 | ₩55,396 | ₩55,500 | -0.35% | 1.7만 |
|---|
| 2026.08.05 | ₩55,193 | ₩55,220 | ₩55,133 | ₩55,133 | -0.11% | 5.8천 |
|---|
| 2026.08.04 | ₩54,993 | ₩55,283 | ₩54,993 | ₩55,283 | +0.53% | 1.7천 |
|---|
| 2026.08.03 | ₩54,833 | ₩54,966 | ₩54,819 | ₩54,909 | +0.14% | 4.2천 |
|---|
| 2026.07.31 | ₩54,339 | ₩54,806 | ₩54,205 | ₩54,806 | +0.86% | 4.7천 |
|---|
| 2026.07.30 | ₩54,552 | ₩55,142 | ₩54,552 | ₩55,142 | +1.08% | 3.9천 |
|---|
| 2026.07.29 | ₩53,992 | ₩54,346 | ₩53,792 | ₩53,985 | -0.01% | 9.8천 |
|---|
| 2026.07.28 | ₩53,647 | ₩54,019 | ₩53,647 | ₩53,814 | +0.31% | 1.6만 |
|---|
| 2026.07.27 | ₩53,605 | ₩53,718 | ₩53,458 | ₩53,684 | +0.15% | 1.5만 |
|---|
| 2026.07.24 | ₩53,164 | ₩53,391 | ₩53,151 | ₩53,294 | +0.24% | 1.6만 |
|---|
| 2026.07.23 | ₩52,630 | ₩54,526 | ₩52,601 | ₩52,688 | +0.11% | 4.4만 |
|---|
| 2026.07.22 | ₩53,605 | ₩53,658 | ₩53,431 | ₩53,490 | -0.21% | 7.1천 |
|---|
| 2026.07.21 | ₩52,991 | ₩53,405 | ₩52,991 | ₩53,260 | +0.51% | 2.3만 |
|---|
| 2026.07.20 | ₩52,844 | ₩54,065 | ₩52,737 | ₩52,768 | -0.14% | 1.2만 |
|---|
| 2026.07.17 | ₩52,737 | ₩53,084 | ₩52,737 | ₩53,044 | +0.58% | 3.5만 |
|---|
| 2026.07.16 | ₩52,884 | ₩53,058 | ₩52,884 | ₩52,933 | +0.09% | 9.3천 |
|---|
| 2026.07.15 | ₩53,111 | ₩53,324 | ₩53,031 | ₩53,226 | +0.22% | 7.5천 |
|---|
| 2026.07.14 | ₩53,178 | ₩53,231 | ₩52,791 | ₩52,863 | -0.59% | 1.3만 |
|---|
| 2026.07.13 | ₩52,670 | ₩52,710 | ₩52,377 | ₩52,397 | -0.52% | 3.6만 |
|---|
| 2026.07.10 | ₩52,444 | ₩52,730 | ₩52,444 | ₩52,730 | +0.55% | 8.6천 |
|---|
| 2026.07.09 | ₩51,976 | ₩52,237 | ₩51,923 | ₩52,128 | +0.29% | 1.1만 |
|---|
| 2026.07.08 | ₩52,003 | ₩52,070 | ₩51,716 | ₩52,070 | +0.13% | 11.8만 |
|---|
| 2026.07.07 | ₩52,791 | ₩52,884 | ₩52,644 | ₩52,660 | -0.25% | 3.2천 |
|---|
| 2026.07.06 | ₩52,630 | ₩52,751 | ₩52,417 | ₩52,712 | +0.15% | 6.2천 |
|---|
| 2026.07.02 | ₩52,110 | ₩52,390 | ₩52,070 | ₩52,278 | +0.32% | 8천 |
|---|
| 2026.07.01 | ₩51,189 | ₩51,362 | ₩51,055 | ₩51,286 | +0.19% | 1.1만 |
|---|
| 2026.06.30 | ₩51,229 | ₩51,442 | ₩51,162 | ₩51,433 | +0.40% | 1.4만 |
|---|
| 2026.06.29 | ₩50,201 | ₩51,453 | ₩50,201 | ₩51,353 | +2.29% | 4.3천 |
|---|
| 2026.06.26 | ₩51,202 | ₩51,442 | ₩51,202 | ₩51,309 | +0.21% | 6천 |
|---|
| 2026.06.25 | ₩51,242 | ₩51,482 | ₩51,242 | ₩51,286 | +0.09% | 1.4만 |
|---|
| 2026.06.24 | ₩51,990 | ₩52,110 | ₩51,890 | ₩52,034 | +0.08% | 1.8만 |
|---|
| 2026.06.23 | ₩52,337 | ₩52,430 | ₩52,203 | ₩52,217 | -0.23% | 8천 |
|---|
| 2026.06.22 | ₩52,737 | ₩52,877 | ₩52,604 | ₩52,716 | -0.04% | 1.2만 |
|---|
| 2026.06.18 | ₩53,204 | ₩53,338 | ₩52,917 | ₩52,999 | -0.39% | 1.8만 |
|---|
| 2026.06.17 | ₩53,778 | ₩53,829 | ₩53,031 | ₩53,123 | -1.22% | 1.8만 |
|---|
| 2026.06.16 | ₩53,658 | ₩53,885 | ₩53,565 | ₩53,590 | -0.13% | 1.4만 |
|---|
| 2026.06.15 | ₩53,498 | ₩53,605 | ₩53,282 | ₩53,283 | -0.40% | 1만 |
|---|
| 2026.06.12 | ₩53,271 | ₩53,498 | ₩52,991 | ₩53,320 | +0.09% | 4만 |
|---|
| 2026.06.11 | ₩52,403 | ₩53,029 | ₩52,137 | ₩53,029 | +1.19% | 9.5천 |
|---|
| 2026.06.10 | ₩52,137 | ₩52,710 | ₩51,843 | ₩51,883 | -0.49% | 3.8만 |
|---|
| 2026.06.09 | ₩52,684 | ₩52,684 | ₩52,043 | ₩52,261 | -0.80% | 1.6만 |
|---|
| 2026.06.08 | ₩52,550 | ₩52,630 | ₩52,177 | ₩52,430 | -0.23% | 2만 |
|---|
| 2026.06.05 | ₩52,617 | ₩52,852 | ₩52,016 | ₩52,039 | -1.10% | 1.6만 |
|---|
| 2026.06.04 | ₩53,311 | ₩53,498 | ₩53,004 | ₩53,148 | -0.31% | 1.3만 |
|---|
| 2026.06.03 | ₩53,258 | ₩53,324 | ₩53,044 | ₩53,138 | -0.23% | 1.2만 |
|---|
| 2026.06.02 | ₩53,578 | ₩53,774 | ₩53,511 | ₩53,672 | +0.17% | 4.8만 |
|---|
| 2026.06.01 | ₩53,284 | ₩53,672 | ₩53,138 | ₩53,381 | +0.18% | 3.3만 |
|---|
| 2026.05.29 | ₩53,872 | ₩53,958 | ₩53,658 | ₩53,789 | -0.15% | 9.4천 |
|---|
| 2026.05.28 | ₩53,778 | ₩53,792 | ₩53,391 | ₩53,626 | -0.28% | 1.1만 |
|---|
| 2026.05.27 | ₩54,085 | ₩54,085 | ₩53,792 | ₩53,890 | -0.36% | 1.4만 |
|---|
| 2026.05.26 | ₩53,925 | ₩54,085 | ₩53,725 | ₩53,868 | -0.11% | 7.9천 |
|---|
| 2026.05.22 | ₩53,778 | ₩53,878 | ₩53,618 | ₩53,805 | +0.05% | 2.1만 |
|---|
| 2026.05.21 | ₩53,525 | ₩54,099 | ₩53,525 | ₩54,069 | +1.02% | 6.4천 |
|---|
| 2026.05.20 | ₩53,578 | ₩54,005 | ₩53,485 | ₩54,005 | +0.80% | 4.1천 |
|---|
| 2026.05.19 | ₩53,658 | ₩53,792 | ₩53,511 | ₩53,645 | -0.02% | 1.2만 |
|---|
| 2026.05.18 | ₩53,738 | ₩53,925 | ₩53,605 | ₩53,904 | +0.31% | 2.6만 |
|---|
| 2026.05.15 | ₩53,271 | ₩53,525 | ₩53,178 | ₩53,267 | -0.01% | 2.9만 |
|---|
| 2026.05.14 | ₩54,112 | ₩54,112 | ₩53,765 | ₩53,772 | -0.63% | 9천 |
|---|
| 2026.05.13 | ₩53,778 | ₩54,027 | ₩53,778 | ₩53,997 | +0.41% | 5.6천 |
|---|
| 2026.05.12 | ₩53,778 | ₩53,885 | ₩53,618 | ₩53,824 | +0.08% | 7.4천 |
|---|
| 2026.05.11 | ₩54,191 | ₩54,272 | ₩54,032 | ₩54,055 | -0.25% | 3만 |
|---|
| 2026.05.08 | ₩54,032 | ₩54,032 | ₩53,898 | ₩53,958 | -0.14% | 5.7천 |
|---|
| 2026.05.07 | ₩54,499 | ₩54,499 | ₩53,525 | ₩53,551 | -1.74% | 3.1만 |
|---|
| 2026.05.06 | ₩54,139 | ₩54,324 | ₩54,139 | ₩54,319 | +0.33% | 2.7만 |
|---|
| 2026.05.05 | ₩52,964 | ₩53,365 | ₩52,937 | ₩53,155 | +0.36% | 3.6만 |
|---|
| 2026.05.04 | ₩52,844 | ₩52,864 | ₩52,437 | ₩52,517 | -0.62% | 8.3천 |
|---|
| 2026.05.01 | ₩53,298 | ₩53,445 | ₩53,258 | ₩53,258 | -0.08% | 5.2천 |
|---|
| 2026.04.30 | ₩52,737 | ₩53,391 | ₩52,737 | ₩53,312 | +1.09% | 2만 |
|---|
| 2026.04.29 | ₩52,238 | ₩52,257 | ₩52,016 | ₩52,116 | -0.23% | 2.6천 |
|---|
| 2026.04.28 | ₩52,777 | ₩52,777 | ₩52,630 | ₩52,704 | -0.14% | 8.3천 |
|---|
| 2026.04.27 | ₩52,604 | ₩52,817 | ₩52,482 | ₩52,514 | -0.17% | 4.4천 |
|---|
| 2026.04.24 | ₩52,617 | ₩52,684 | ₩52,437 | ₩52,562 | -0.10% | 1.6만 |
|---|
| 2026.04.23 | ₩52,844 | ₩52,924 | ₩52,297 | ₩52,556 | -0.55% | 2.4만 |
|---|
| 2026.04.22 | ₩53,351 | ₩53,351 | ₩52,911 | ₩53,004 | -0.65% | 1.3만 |
|---|
| 2026.04.21 | ₩53,712 | ₩53,724 | ₩52,904 | ₩53,029 | -1.27% | 1.2만 |
|---|
| 2026.04.20 | ₩54,059 | ₩54,139 | ₩53,952 | ₩54,112 | +0.10% | 6.9천 |
|---|
| 2026.04.17 | ₩54,419 | ₩54,566 | ₩54,339 | ₩54,398 | -0.04% | 5.1천 |
|---|
| 2026.04.16 | ₩54,112 | ₩54,112 | ₩53,858 | ₩53,932 | -0.33% | 1만 |
|---|
| 2026.04.15 | ₩54,072 | ₩54,112 | ₩53,938 | ₩53,988 | -0.16% | 3.6천 |
|---|
| 2026.04.14 | ₩54,284 | ₩54,312 | ₩54,125 | ₩54,252 | -0.06% | 1.6만 |
|---|
| 2026.04.13 | ₩53,324 | ₩54,109 | ₩53,324 | ₩54,067 | +1.39% | 4.7천 |
|---|
| 2026.04.10 | ₩54,099 | ₩54,099 | ₩53,838 | ₩53,936 | -0.30% | 4.9천 |
|---|
| 2026.04.09 | ₩53,618 | ₩54,097 | ₩53,585 | ₩53,894 | +0.52% | 3.2천 |
|---|
| 2026.04.08 | ₩54,112 | ₩54,112 | ₩53,765 | ₩53,965 | -0.27% | 6.9천 |
|---|
| 2026.04.07 | ₩52,096 | ₩52,504 | ₩52,036 | ₩52,504 | +0.78% | 3.6천 |
|---|
| 2026.04.06 | ₩52,524 | ₩52,728 | ₩52,430 | ₩52,725 | +0.38% | 3.8천 |
|---|
| 2026.04.02 | ₩51,883 | ₩52,537 | ₩51,883 | ₩52,465 | +1.12% | 4.9천 |
|---|
| 2026.04.01 | ₩52,724 | ₩53,031 | ₩52,604 | ₩52,702 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩51,589 | ₩52,112 | ₩51,429 | ₩52,112 | +1.01% | 5.4천 |
|---|
| 2026.03.30 | ₩51,269 | ₩51,269 | ₩50,774 | ₩50,774 | -0.97% | 31.6만 |
|---|
| 2026.03.27 | ₩50,909 | ₩51,082 | ₩50,575 | ₩50,575 | -0.66% | 4.8천 |
|---|
| 2026.03.26 | ₩51,442 | ₩51,523 | ₩50,927 | ₩50,927 | -1.00% | 3.6천 |
|---|
| 2026.03.25 | ₩52,096 | ₩52,190 | ₩51,923 | ₩52,016 | -0.15% | 3만 |
|---|
| 2026.03.24 | ₩50,855 | ₩51,454 | ₩50,748 | ₩51,362 | +1.00% | 2.3만 |
|---|
| 2026.03.23 | ₩50,935 | ₩51,442 | ₩50,848 | ₩51,127 | +0.38% | 8.8천 |
|---|
| 2026.03.20 | ₩50,989 | ₩50,989 | ₩49,934 | ₩50,038 | -1.86% | 4.8천 |
|---|
| 2026.03.19 | ₩50,655 | ₩51,616 | ₩50,655 | ₩51,420 | +1.51% | 9.6천 |
|---|
| 2026.03.18 | ₩52,056 | ₩52,056 | ₩51,422 | ₩51,456 | -1.15% | 1.8만 |
|---|
| 2026.03.17 | ₩52,310 | ₩52,323 | ₩52,190 | ₩52,195 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩51,656 | ₩51,830 | ₩51,583 | ₩51,830 | +0.34% | 3.8천 |
|---|
| 2026.03.13 | ₩51,509 | ₩51,723 | ₩50,969 | ₩51,095 | -0.80% | 1.4만 |
|---|
| 2026.03.12 | ₩51,603 | ₩51,616 | ₩51,376 | ₩51,513 | -0.17% | 8.9천 |
|---|
| 2026.03.11 | ₩52,110 | ₩52,310 | ₩51,883 | ₩52,270 | +0.31% | 1.4만 |
|---|
| 2026.03.10 | ₩52,537 | ₩52,917 | ₩52,163 | ₩52,163 | -0.71% | 6.7천 |
|---|
| 2026.03.09 | ₩51,229 | ₩52,163 | ₩51,082 | ₩52,100 | +1.70% | 7.9천 |
|---|
| 2026.03.06 | ₩51,509 | ₩51,923 | ₩51,322 | ₩51,856 | +0.67% | 9.5천 |
|---|
| 2026.03.05 | ₩52,617 | ₩52,884 | ₩51,783 | ₩52,106 | -0.97% | 1.4만 |
|---|
| 2026.03.04 | ₩53,004 | ₩53,365 | ₩52,710 | ₩53,282 | +0.52% | 2.5만 |
|---|
| 2026.03.03 | ₩52,537 | ₩52,964 | ₩51,883 | ₩52,684 | +0.28% | 1.3만 |
|---|
| 2026.03.02 | ₩54,045 | ₩54,392 | ₩54,019 | ₩54,175 | +0.24% | 3.3만 |
|---|
| 2026.02.27 | ₩55,487 | ₩55,534 | ₩55,193 | ₩55,327 | -0.29% | 2.6만 |
|---|
| 2026.02.26 | ₩55,300 | ₩55,300 | ₩54,940 | ₩55,207 | -0.17% | 5.1만 |
|---|
| 2026.02.25 | ₩55,140 | ₩55,413 | ₩55,080 | ₩55,307 | +0.30% | 1.9만 |
|---|
| 2026.02.24 | ₩54,686 | ₩54,980 | ₩54,686 | ₩54,973 | +0.52% | 2.3만 |
|---|
| 2026.02.23 | ₩54,926 | ₩55,033 | ₩54,729 | ₩54,833 | -0.17% | 1.2만 |
|---|
| 2026.02.20 | ₩54,606 | ₩54,960 | ₩54,432 | ₩54,805 | +0.36% | 7.2천 |
|---|
| 2026.02.19 | ₩54,392 | ₩54,579 | ₩54,312 | ₩54,579 | +0.34% | 7.3천 |
|---|
| 2026.02.18 | ₩54,793 | ₩54,846 | ₩54,539 | ₩54,579 | -0.39% | 7.3천 |
|---|
| 2026.02.17 | ₩54,326 | ₩54,659 | ₩54,259 | ₩54,659 | +0.61% | 3.7천 |
|---|
| 2026.02.13 | ₩54,566 | ₩54,743 | ₩54,392 | ₩54,686 | +0.22% | 3.2천 |
|---|
| 2026.02.12 | ₩54,980 | ₩54,980 | ₩54,539 | ₩54,686 | -0.53% | 1.5만 |
|---|
| 2026.02.11 | ₩54,512 | ₩54,833 | ₩54,432 | ₩54,686 | +0.32% | 6.9천 |
|---|
| 2026.02.10 | ₩54,512 | ₩54,526 | ₩54,366 | ₩54,367 | -0.27% | 9.8천 |
|---|
| 2026.02.09 | ₩54,005 | ₩54,378 | ₩53,917 | ₩54,259 | +0.47% | 2.4만 |
|---|
| 2026.02.06 | ₩53,311 | ₩53,578 | ₩53,311 | ₩53,578 | +0.50% | 23.3만 |
|---|
| 2026.02.05 | ₩52,817 | ₩53,031 | ₩52,737 | ₩52,808 | -0.02% | 1.8만 |
|---|
| 2026.02.04 | ₩53,284 | ₩53,458 | ₩53,124 | ₩53,298 | +0.03% | 5.9만 |
|---|
| 2026.02.03 | ₩52,510 | ₩52,777 | ₩52,350 | ₩52,748 | +0.45% | 2만 |
|---|
| 2026.02.02 | ₩52,123 | ₩52,371 | ₩52,123 | ₩52,371 | +0.48% | 2만 |
|---|
| 2026.01.30 | ₩52,390 | ₩53,324 | ₩51,863 | ₩52,076 | -0.60% | 23.7만 |
|---|
| 2026.01.29 | ₩52,363 | ₩52,377 | ₩51,850 | ₩52,313 | -0.10% | 9.4천 |
|---|
| 2026.01.28 | ₩51,830 | ₩51,910 | ₩51,509 | ₩51,733 | -0.19% | 3.4만 |
|---|
| 2026.01.27 | ₩51,863 | ₩52,350 | ₩51,816 | ₩52,162 | +0.58% | 1.3만 |
|---|
| 2026.01.26 | ₩51,402 | ₩51,456 | ₩51,155 | ₩51,253 | -0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩50,615 | ₩50,989 | ₩50,537 | ₩50,989 | +0.74% | 5.4천 |
|---|
| 2026.01.22 | ₩50,575 | ₩51,236 | ₩50,468 | ₩50,628 | +0.11% | 1.2만 |
|---|
| 2026.01.21 | ₩50,188 | ₩50,455 | ₩49,894 | ₩50,369 | +0.36% | 2.1만 |
|---|
| 2026.01.20 | ₩50,174 | ₩50,321 | ₩49,907 | ₩49,993 | -0.36% | 1.5만 |
|---|
| 2026.01.16 | ₩50,548 | ₩50,548 | ₩50,274 | ₩50,503 | -0.09% | 9.6천 |
|---|
| 2026.01.15 | ₩50,481 | ₩50,682 | ₩50,415 | ₩50,415 | -0.13% | 8천 |
|---|
| 2026.01.14 | ₩50,468 | ₩50,868 | ₩50,415 | ₩50,602 | +0.26% | 1.9만 |
|---|
| 2026.01.13 | ₩50,455 | ₩50,548 | ₩50,134 | ₩50,230 | -0.44% | 1.9만 |
|---|
| 2026.01.12 | ₩50,495 | ₩51,069 | ₩50,395 | ₩50,594 | +0.20% | 7.2천 |
|---|
| 2026.01.09 | ₩50,295 | ₩50,415 | ₩50,194 | ₩50,262 | -0.06% | 1.5만 |
|---|
| 2026.01.08 | ₩49,781 | ₩50,161 | ₩49,781 | ₩50,112 | +0.66% | 1.4만 |
|---|
| 2026.01.07 | ₩50,041 | ₩50,134 | ₩49,887 | ₩49,982 | -0.12% | 6.6천 |
|---|
| 2026.01.06 | ₩50,281 | ₩50,335 | ₩49,988 | ₩50,121 | -0.32% | 2.7만 |
|---|
| 2026.01.05 | ₩49,774 | ₩50,161 | ₩49,627 | ₩50,096 | +0.65% | 4.5천 |
|---|
| 2026.01.02 | ₩49,854 | ₩49,854 | ₩49,667 | ₩49,782 | -0.14% | 1만 |
|---|
| 2025.12.31 | ₩49,907 | ₩49,907 | ₩49,460 | ₩49,747 | -0.32% | 1.5만 |
|---|
| 2025.12.30 | ₩49,747 | ₩49,921 | ₩49,714 | ₩49,833 | +0.17% | 4.7천 |
|---|
| 2025.12.29 | ₩49,654 | ₩50,395 | ₩49,534 | ₩49,615 | -0.08% | 2.7만 |
|---|
| 2025.12.26 | ₩49,774 | ₩50,081 | ₩49,536 | ₩49,702 | -0.14% | 1.4만 |
|---|
| 2025.12.24 | ₩49,507 | ₩50,615 | ₩49,507 | ₩49,619 | +0.23% | 2.5천 |
|---|
| 2025.12.23 | ₩49,574 | ₩49,667 | ₩49,547 | ₩49,624 | +0.10% | 4.4천 |
|---|
| 2025.12.22 | ₩49,240 | ₩49,374 | ₩49,233 | ₩49,353 | +0.23% | 1만 |
|---|
| 2025.12.19 | ₩49,280 | ₩49,398 | ₩49,280 | ₩49,291 | +0.02% | 3.1천 |
|---|
| 2025.12.18 | ₩49,173 | ₩50,668 | ₩47,678 | ₩49,100 | -0.15% | 9.1천 |
|---|
| 2025.12.17 | ₩53,391 | ₩53,418 | ₩53,044 | ₩53,292 | -0.19% | 5.5천 |
|---|
| 2025.12.16 | ₩53,445 | ₩53,470 | ₩53,164 | ₩53,251 | -0.36% | 1.1만 |
|---|
| 2025.12.15 | ₩53,391 | ₩53,498 | ₩53,204 | ₩53,425 | +0.06% | 1만 |
|---|
| 2025.12.12 | ₩53,191 | ₩53,204 | ₩52,977 | ₩52,992 | -0.37% | 3.1천 |
|---|
| 2025.12.11 | ₩52,937 | ₩53,311 | ₩52,937 | ₩53,207 | +0.51% | 7.4천 |
|---|
| 2025.12.10 | ₩52,177 | ₩52,657 | ₩52,177 | ₩52,601 | +0.81% | 5.9천 |
|---|
| 2025.12.09 | ₩52,270 | ₩52,270 | ₩52,030 | ₩52,064 | -0.39% | 3.5천 |
|---|
| 2025.12.08 | ₩52,230 | ₩52,297 | ₩52,003 | ₩52,010 | -0.42% | 1.4만 |
|---|
| 2025.12.05 | ₩52,387 | ₩52,484 | ₩52,219 | ₩52,219 | -0.32% | 4.6천 |
|---|
| 2025.12.04 | ₩52,524 | ₩52,550 | ₩52,323 | ₩52,359 | -0.31% | 7.7천 |
|---|
| 2025.12.03 | ₩52,056 | ₩52,330 | ₩52,056 | ₩52,271 | +0.41% | 7.3천 |
|---|
| 2025.12.02 | ₩52,163 | ₩52,223 | ₩51,930 | ₩52,145 | -0.04% | 1.4만 |
|---|
| 2025.12.01 | ₩52,016 | ₩52,083 | ₩51,789 | ₩51,831 | -0.36% | 5.5천 |
|---|
| 2025.11.28 | ₩51,963 | ₩52,095 | ₩51,963 | ₩52,087 | +0.24% | 900 |
|---|
| 2025.11.26 | ₩51,749 | ₩52,217 | ₩51,749 | ₩52,050 | +0.58% | 7.9천 |
|---|
| 2025.11.25 | ₩51,069 | ₩51,456 | ₩51,069 | ₩51,397 | +0.64% | 6.3천 |
|---|
| 2025.11.24 | ₩50,642 | ₩50,774 | ₩50,588 | ₩50,756 | +0.23% | 6.5천 |
|---|
| 2025.11.21 | ₩50,575 | ₩50,935 | ₩50,335 | ₩50,626 | +0.10% | 4.6만 |
|---|
| 2025.11.20 | ₩50,682 | ₩50,682 | ₩49,721 | ₩50,108 | -1.13% | 7.1천 |
|---|
| 2025.11.19 | ₩50,415 | ₩50,495 | ₩50,141 | ₩50,341 | -0.15% | 1.5만 |
|---|
| 2025.11.18 | ₩50,735 | ₩50,735 | ₩50,214 | ₩50,583 | -0.30% | 2.6만 |
|---|
| 2025.11.17 | ₩51,669 | ₩51,736 | ₩51,162 | ₩51,304 | -0.71% | 2만 |
|---|
| 2025.11.14 | ₩51,896 | ₩52,083 | ₩51,830 | ₩51,991 | +0.18% | 1.1만 |
|---|
| 2025.11.13 | ₩52,230 | ₩52,243 | ₩51,763 | ₩51,797 | -0.83% | 1.3만 |
|---|
| 2025.11.12 | ₩52,070 | ₩52,323 | ₩52,070 | ₩52,251 | +0.35% | 1.1만 |
|---|
| 2025.11.11 | ₩51,603 | ₩51,910 | ₩51,603 | ₩51,871 | +0.52% | 3.3천 |
|---|
| 2025.11.10 | ₩51,309 | ₩51,576 | ₩51,175 | ₩51,541 | +0.45% | 8.2천 |
|---|
| 2025.11.07 | ₩50,779 | ₩51,154 | ₩50,779 | ₩51,154 | +0.74% | 5.6천 |
|---|
| 2025.11.06 | ₩50,828 | ₩50,962 | ₩50,735 | ₩50,909 | +0.16% | 8천 |
|---|
| 2025.11.05 | ₩50,321 | ₩50,742 | ₩50,321 | ₩50,521 | +0.40% | 7.3천 |
|---|
| 2025.11.04 | ₩50,014 | ₩53,391 | ₩50,014 | ₩50,160 | +0.29% | 1.3만 |
|---|
| 2025.11.03 | ₩50,473 | ₩50,682 | ₩50,473 | ₩50,581 | +0.21% | 4.1천 |
|---|
| 2025.10.31 | ₩50,722 | ₩50,722 | ₩50,481 | ₩50,642 | -0.16% | 7.8천 |
|---|
| 2025.10.30 | ₩50,521 | ₩50,828 | ₩50,481 | ₩50,652 | +0.26% | 7.3천 |
|---|
| 2025.10.29 | ₩50,895 | ₩50,895 | ₩50,495 | ₩50,588 | -0.60% | 4.5천 |
|---|
| 2025.10.28 | ₩50,855 | ₩51,009 | ₩50,855 | ₩50,919 | +0.13% | 2.3천 |
|---|
| 2025.10.27 | ₩51,042 | ₩51,149 | ₩51,033 | ₩51,149 | +0.21% | 6.1천 |
|---|
| 2025.10.24 | ₩50,695 | ₩50,788 | ₩50,695 | ₩50,750 | +0.11% | 1.9천 |
|---|
| 2025.10.23 | ₩50,815 | ₩50,815 | ₩50,642 | ₩50,704 | -0.22% | 6.4천 |
|---|
| 2025.10.22 | ₩50,481 | ₩50,708 | ₩50,415 | ₩50,595 | +0.22% | 1.2만 |
|---|
| 2025.10.21 | ₩50,495 | ₩50,682 | ₩50,455 | ₩50,536 | +0.08% | 6천 |
|---|
| 2025.10.20 | ₩50,628 | ₩50,788 | ₩50,606 | ₩50,722 | +0.18% | 9.5천 |
|---|
| 2025.10.17 | ₩50,094 | ₩50,308 | ₩50,029 | ₩50,252 | +0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩50,188 | ₩50,361 | ₩50,042 | ₩50,085 | -0.20% | 4.6천 |
|---|
| 2025.10.15 | ₩49,974 | ₩50,080 | ₩49,842 | ₩49,966 | -0.02% | 6.5천 |
|---|
| 2025.10.14 | ₩49,323 | ₩49,761 | ₩49,323 | ₩49,686 | +0.74% | 1.8천 |
|---|
| 2025.10.13 | ₩49,387 | ₩49,387 | ₩49,253 | ₩49,320 | -0.14% | 3.8천 |
|---|
| 2025.10.10 | ₩49,640 | ₩49,667 | ₩49,006 | ₩49,054 | -1.18% | 5.5천 |
|---|